BOM:526506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	64.00	66.50	61.10	62.87	62.87	-0.21%	5,297
Apr 2, 2026	55.99	63.00	55.50	63.00	63.00	6.24%	2,936
Apr 1, 2026	53.46	59.40	53.46	59.30	59.30	9.81%	2,891
Mar 30, 2026	59.40	59.90	54.00	54.00	54.00	-10.00%	7,469
Mar 27, 2026	63.40	63.40	56.18	60.00	60.00	-3.88%	596,691
Mar 25, 2026	62.40	63.60	62.00	62.42	62.42	1.55%	7,739
Mar 24, 2026	61.65	62.40	59.69	61.47	61.47	2.98%	4,457
Mar 23, 2026	58.51	61.51	57.90	59.69	59.69	-0.86%	6,234
Mar 20, 2026	62.25	63.57	60.00	60.21	60.21	-3.86%	1,953
Mar 19, 2026	63.05	64.00	61.32	62.63	62.63	-2.43%	3,117
Mar 18, 2026	63.07	65.08	62.55	64.19	64.19	0.28%	4,124
Mar 17, 2026	62.39	64.61	62.00	64.01	64.01	0.98%	969
Mar 16, 2026	64.06	64.58	61.49	63.39	63.39	-1.08%	6,919
Mar 13, 2026	67.70	67.89	64.05	64.08	64.08	-6.01%	8,398