BOM:524412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	77.00	80.00	76.73	78.50	78.50	2.28%	3,609
May 29, 2026	78.50	78.50	76.75	76.75	76.75	-2.39%	5,883
May 27, 2026	81.48	81.48	77.00	78.63	78.63	-1.09%	3,326
May 26, 2026	82.10	82.10	78.65	79.50	79.50	-3.59%	8,416
May 25, 2026	81.50	84.20	81.50	82.46	82.46	-2.99%	184
May 22, 2026	80.10	85.00	80.00	85.00	85.00	2.66%	15,692
May 21, 2026	85.30	86.00	82.75	82.80	82.80	-4.28%	7,171
May 20, 2026	85.80	86.50	85.80	86.50	86.50	1.50%	103
May 19, 2026	88.00	89.00	85.00	85.22	85.22	-3.65%	5,792
May 18, 2026	86.45	88.98	86.45	88.45	88.45	-2.79%	1,385
May 15, 2026	89.52	91.00	88.90	90.99	90.99	1.64%	10,033
May 14, 2026	92.50	92.50	88.02	89.52	89.52	0.97%	2,181
May 13, 2026	91.40	91.40	87.20	88.66	88.66	1.83%	5,534
May 12, 2026	87.00	90.99	87.00	87.07	87.07	-4.32%	1,506
May 11, 2026	92.88	92.88	91.00	91.00	91.00	-1.09%	629
May 8, 2026	87.00	92.00	87.00	92.00	92.00	4.84%	19,178
May 7, 2026	89.42	90.85	87.60	87.75	87.75	-1.87%	248
May 6, 2026	87.16	90.99	87.00	89.42	89.42	0.51%	8,057
May 5, 2026	90.10	92.00	87.63	88.97	88.97	-1.25%	6,111
May 4, 2026	91.00	91.00	87.21	90.10	90.10	1.24%	1,836
Apr 30, 2026	90.51	90.51	85.99	89.00	89.00	-1.67%	11,460
Apr 29, 2026	94.95	95.80	90.25	90.51	90.51	-4.16%	10,260
Apr 28, 2026	92.42	95.86	90.11	94.44	94.44	2.19%	7,648
Apr 27, 2026	86.13	92.64	86.13	92.42	92.42	4.75%	6,461
Apr 24, 2026	90.04	91.79	85.42	88.23	88.23	-1.87%	28,236
Apr 23, 2026	85.99	90.00	85.00	89.91	89.91	4.56%	7,408
Apr 22, 2026	88.04	88.04	85.14	85.99	85.99	-2.33%	4,249
Apr 21, 2026	86.20	88.87	82.05	88.04	88.04	4.00%	25,309
Apr 20, 2026	80.51	85.68	80.51	84.65	84.65	3.04%	10,578
Apr 17, 2026	78.68	82.61	75.32	82.15	82.15	4.41%	31,404
Apr 16, 2026	75.25	79.00	73.00	78.68	78.68	4.57%	32,731
Apr 15, 2026	72.16	75.25	72.16	75.24	75.24	4.98%	11,917
Apr 13, 2026	68.65	72.08	66.00	71.67	71.67	4.40%	14,064
Apr 10, 2026	67.82	68.96	66.51	68.65	68.65	4.52%	37,408
Apr 9, 2026	62.60	65.70	62.07	65.68	65.68	4.95%	12,146
Apr 8, 2026	62.49	62.58	61.00	62.58	62.58	5.00%	7,223
Apr 7, 2026	57.71	59.60	57.55	59.60	59.60	4.99%	4,563
Apr 6, 2026	54.62	56.77	54.50	56.77	56.77	4.99%	1,811
Apr 2, 2026	52.90	55.07	50.55	54.07	54.07	2.19%	7,114
Apr 1, 2026	52.00	53.42	52.00	52.91	52.91	3.99%	5,549
Mar 30, 2026	57.27	60.00	50.40	50.88	50.88	-8.95%	18,166
Mar 27, 2026	61.51	61.95	55.87	55.88	55.88	-9.97%	18,071
Mar 25, 2026	64.47	64.47	61.00	62.07	62.07	-2.77%	9,751
Mar 24, 2026	62.03	65.26	62.03	63.84	63.84	2.92%	5,300
Mar 23, 2026	68.50	68.50	62.02	62.03	62.03	-9.98%	10,366
Mar 20, 2026	67.43	70.76	67.43	68.91	68.91	2.19%	3,870
Mar 19, 2026	71.58	71.58	66.09	67.43	67.43	-7.04%	2,518
Mar 18, 2026	65.01	72.90	65.01	72.54	72.54	8.22%	1,390
Mar 17, 2026	62.83	67.44	62.83	67.03	67.03	6.68%	3,981
Mar 16, 2026	67.00	67.00	61.96	62.83	62.83	-3.40%	453