BOM:524518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.65	68.65	64.00	64.43	64.43	-1.47%	3,321
May 27, 2026	65.39	65.39	65.39	65.39	65.39	4.99%	1,036
May 26, 2026	62.28	62.28	62.28	62.28	62.28	4.99%	113
May 25, 2026	59.32	59.32	59.32	59.32	59.32	4.99%	24
May 22, 2026	56.50	56.50	56.50	56.50	56.50	5.00%	11
May 21, 2026	53.51	53.81	53.50	53.81	53.81	-2.15%	91
May 20, 2026	57.91	59.00	54.96	54.99	54.99	-4.94%	3,991
May 15, 2026	57.85	57.85	57.85	57.85	57.85	-	15
May 12, 2026	57.85	57.85	57.85	57.85	57.85	-3.90%	46
May 11, 2026	60.20	60.20	60.20	60.20	60.20	0.33%	50
May 8, 2026	60.91	62.15	60.00	60.00	60.00	-3.46%	1,650
May 7, 2026	62.15	62.15	62.15	62.15	62.15	0.49%	100
May 6, 2026	59.00	61.85	59.00	61.85	61.85	4.97%	1,025
May 4, 2026	58.92	58.92	58.92	58.92	58.92	-2.00%	38
Apr 30, 2026	56.40	60.12	56.40	60.12	60.12	4.99%	10
Apr 29, 2026	57.26	57.26	57.26	57.26	57.26	-2.47%	1
Apr 28, 2026	58.71	58.71	58.71	58.71	58.71	0.02%	100
Apr 27, 2026	58.70	58.70	58.70	58.70	58.70	-2.17%	500
Apr 23, 2026	60.00	60.01	60.00	60.00	60.00	-3.77%	2,283
Apr 22, 2026	58.50	62.35	58.50	62.35	62.35	4.79%	28
Apr 21, 2026	57.56	59.50	57.56	59.50	59.50	-1.65%	184
Apr 20, 2026	60.50	60.50	60.50	60.50	60.50	-0.66%	16
Apr 17, 2026	61.70	62.00	60.00	60.90	60.90	-0.20%	231
Apr 16, 2026	59.25	61.90	59.25	61.02	61.02	-0.38%	233
Apr 15, 2026	60.83	61.39	59.14	61.25	61.25	-1.32%	1,755
Apr 13, 2026	58.30	62.78	58.30	62.07	62.07	5.26%	1,699
Apr 10, 2026	57.04	59.00	57.04	58.97	58.97	1.08%	1,125
Apr 9, 2026	58.00	58.67	56.71	58.34	58.34	0.60%	850
Apr 8, 2026	62.77	63.39	57.00	57.99	57.99	-5.78%	9,989
Apr 7, 2026	62.50	65.66	59.96	61.55	61.55	12.48%	56,743
Apr 6, 2026	48.28	54.72	48.28	54.72	54.72	20.00%	3,482
Apr 2, 2026	45.50	47.88	42.86	45.60	45.60	1.42%	2,116
Apr 1, 2026	41.20	46.70	41.16	44.96	44.96	12.37%	8,881
Mar 30, 2026	43.63	43.63	38.52	40.01	40.01	-8.30%	19,733
Mar 27, 2026	47.00	47.00	43.25	43.63	43.63	-7.43%	6,121
Mar 25, 2026	46.79	47.90	46.77	47.13	47.13	-0.38%	2,680
Mar 24, 2026	47.03	49.10	46.55	47.31	47.31	0.60%	2,247
Mar 23, 2026	47.00	47.03	46.72	47.03	47.03	-1.94%	610
Mar 20, 2026	50.34	50.44	47.00	47.96	47.96	-2.50%	76
Mar 19, 2026	50.34	50.34	49.19	49.19	49.19	0.14%	100
Mar 18, 2026	48.57	49.74	48.12	49.12	49.12	1.09%	3,770
Mar 17, 2026	48.90	50.24	48.10	48.59	48.59	-3.23%	2,113
Mar 16, 2026	57.45	57.45	50.00	50.21	50.21	-6.15%	1,590
Mar 13, 2026	53.80	53.80	53.50	53.50	53.50	0.75%	14
Mar 12, 2026	55.11	55.30	53.10	53.10	53.10	-3.65%	213
Mar 11, 2026	55.11	55.11	55.11	55.11	55.11	-	1
Mar 10, 2026	53.88	55.27	53.88	55.11	55.11	7.74%	1,000
Mar 9, 2026	56.85	57.46	51.15	51.15	51.15	-7.99%	37
Mar 6, 2026	50.50	55.59	50.50	55.59	55.59	0.98%	62
Mar 5, 2026	57.95	57.95	55.05	55.05	55.05	5.87%	354