BOM:526506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	66.99	66.99	63.75	63.75	63.75	-3.60%	262
Jun 17, 2026	68.00	68.00	65.58	66.13	66.13	-2.75%	1,704
Jun 16, 2026	66.10	68.76	66.10	68.00	68.00	-	1,510
Jun 15, 2026	67.92	68.40	67.05	68.00	68.00	4.37%	9,643
Jun 12, 2026	63.00	66.67	63.00	65.15	65.15	2.60%	389
Jun 11, 2026	65.50	65.50	63.30	63.50	63.50	-3.05%	560
Jun 10, 2026	65.82	66.03	63.53	65.50	65.50	0.41%	2,159
Jun 9, 2026	65.00	65.51	64.12	65.23	65.23	0.25%	284
Jun 8, 2026	68.50	69.00	65.07	65.07	65.07	-1.18%	613
Jun 5, 2026	65.67	65.99	65.30	65.85	65.85	0.27%	109
Jun 4, 2026	65.00	67.45	65.00	65.67	65.67	-1.43%	357
Jun 3, 2026	65.34	67.21	63.52	66.62	66.62	1.96%	2,430
Jun 2, 2026	65.46	65.80	64.25	65.34	65.34	1.37%	347
Jun 1, 2026	65.78	65.78	62.51	64.46	64.46	-1.47%	983
May 29, 2026	65.74	65.74	65.42	65.42	65.42	-0.24%	99
May 27, 2026	64.93	65.58	64.01	65.58	65.58	0.64%	271
May 26, 2026	65.80	66.00	62.51	65.16	65.16	-0.31%	1,201
May 25, 2026	67.52	67.52	65.00	65.36	65.36	-0.97%	152
May 22, 2026	66.00	66.00	66.00	66.00	66.00	-0.59%	102
May 21, 2026	66.85	67.80	66.00	66.39	66.39	-0.69%	1,116
May 20, 2026	67.66	69.00	65.73	66.85	66.85	-1.20%	981
May 19, 2026	63.51	69.00	63.51	67.66	67.66	2.08%	1,112
May 18, 2026	65.70	67.13	63.71	66.28	66.28	-0.66%	998
May 15, 2026	67.67	67.67	65.70	66.72	66.72	-0.43%	3,664
May 14, 2026	69.75	69.75	65.64	67.01	67.01	-0.04%	2,489
May 13, 2026	67.55	70.48	67.00	67.04	67.04	-0.13%	1,070
May 12, 2026	68.90	68.99	67.00	67.13	67.13	-2.72%	3,691
May 11, 2026	67.33	70.75	67.00	69.01	69.01	2.40%	3,666
May 8, 2026	69.00	70.89	66.14	67.39	67.39	-2.55%	3,449
May 7, 2026	70.00	70.00	68.30	69.15	69.15	0.35%	1,659
May 6, 2026	70.72	72.42	68.80	68.91	68.91	-0.61%	2,002
May 5, 2026	69.90	71.00	68.80	69.33	69.33	-4.27%	6,355
May 4, 2026	73.30	73.30	67.37	72.42	72.42	3.29%	2,171
Apr 30, 2026	71.23	72.00	70.11	70.11	70.11	-5.00%	234,499
Apr 29, 2026	78.85	78.85	73.50	73.80	73.80	-3.72%	5,559
Apr 28, 2026	76.01	77.00	72.50	76.65	76.65	4.30%	5,672
Apr 27, 2026	72.96	74.35	71.73	73.49	73.49	2.55%	831
Apr 24, 2026	70.15	73.51	70.15	71.66	71.66	-2.48%	589
Apr 23, 2026	72.02	75.30	71.50	73.48	73.48	1.44%	1,939
Apr 22, 2026	72.90	73.44	72.03	72.44	72.44	-0.63%	5,123
Apr 21, 2026	74.00	74.00	71.55	72.90	72.90	1.70%	341
Apr 20, 2026	74.42	75.39	71.00	71.68	71.68	-1.84%	1,719
Apr 17, 2026	68.61	73.14	68.61	73.02	73.02	4.82%	10,267
Apr 16, 2026	73.50	73.50	69.41	69.66	69.66	-1.72%	4,834
Apr 15, 2026	75.50	75.50	70.20	70.88	70.88	-1.68%	5,589
Apr 13, 2026	74.58	74.58	70.44	72.09	72.09	-2.77%	2,412
Apr 10, 2026	74.99	74.99	70.00	74.14	74.14	2.86%	1,136
Apr 9, 2026	73.00	73.27	69.87	72.08	72.08	3.28%	4,916
Apr 8, 2026	65.00	69.83	63.90	69.79	69.79	9.92%	4,010
Apr 7, 2026	61.49	64.40	61.20	63.49	63.49	0.99%	6,565