BOM:526614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	68.00	68.00	58.33	61.28	61.28	-6.43%	26,161
Jun 16, 2026	68.80	68.80	65.20	65.49	65.49	-0.77%	2,131
Jun 15, 2026	68.90	68.90	65.00	66.00	66.00	-0.33%	829
Jun 12, 2026	68.00	68.00	66.00	66.22	66.22	-3.03%	1,111
Jun 11, 2026	66.80	68.89	66.20	68.29	68.29	0.80%	276
Jun 10, 2026	67.30	70.74	66.80	67.75	67.75	-3.21%	5,245
Jun 9, 2026	67.31	72.90	65.52	70.00	70.00	1.16%	643,795
Jun 8, 2026	70.00	70.00	62.25	69.20	69.20	0.89%	19,672
Jun 5, 2026	61.70	70.00	61.70	68.59	68.59	13.41%	35,189
Jun 4, 2026	59.80	61.30	59.00	60.48	60.48	1.43%	5,081
Jun 3, 2026	56.79	60.00	55.00	59.63	59.63	5.13%	6,412
Jun 2, 2026	54.60	56.88	51.11	56.72	56.72	3.32%	16,583
Jun 1, 2026	55.71	55.71	49.98	54.90	54.90	-1.45%	9,974
May 29, 2026	54.29	56.71	54.00	55.71	55.71	2.63%	2,799
May 27, 2026	56.74	56.74	54.21	54.28	54.28	-2.62%	8,062
May 26, 2026	56.01	56.50	55.16	55.74	55.74	-0.46%	9,577
May 25, 2026	57.01	58.75	55.00	56.00	56.00	-1.75%	17,352
May 22, 2026	58.17	59.74	55.00	57.00	57.00	-1.76%	3,321
May 21, 2026	58.25	61.00	57.50	58.02	58.02	-3.30%	3,533
May 20, 2026	57.24	60.50	55.80	60.00	60.00	4.82%	10,947
May 19, 2026	59.47	60.00	55.00	57.24	57.24	-0.07%	11,957
May 18, 2026	57.27	59.00	57.27	57.28	57.28	0.02%	2,347
May 15, 2026	58.78	59.60	55.60	57.27	57.27	-3.06%	2,315
May 14, 2026	60.20	62.00	57.36	59.08	59.08	-2.14%	12,931
May 13, 2026	58.00	62.00	58.00	60.37	60.37	-3.39%	11,289
May 12, 2026	67.74	67.74	58.50	62.49	62.49	-5.00%	18,416
May 11, 2026	68.98	68.98	64.00	65.78	65.78	-2.99%	16,624
May 8, 2026	67.51	69.42	67.00	67.81	67.81	-0.43%	2,469
May 7, 2026	69.44	70.95	67.82	68.10	68.10	0.41%	7,863
May 6, 2026	66.80	69.49	66.80	67.82	67.82	1.56%	637
May 5, 2026	69.99	69.99	66.20	66.78	66.78	-3.13%	3,083
May 4, 2026	68.25	70.00	68.25	68.94	68.94	-1.40%	5,368
Apr 30, 2026	69.59	70.45	65.35	69.92	69.92	4.03%	8,656
Apr 29, 2026	70.70	70.70	67.05	67.21	67.21	-5.04%	33,961
Apr 28, 2026	69.75	71.50	65.70	70.78	70.78	5.11%	12,766
Apr 27, 2026	70.95	70.95	66.60	67.34	67.34	-2.35%	6,100
Apr 24, 2026	68.97	71.75	68.50	68.96	68.96	-0.01%	3,095
Apr 23, 2026	70.01	70.01	68.20	68.97	68.97	-1.47%	2,443
Apr 22, 2026	72.33	72.33	67.50	70.00	70.00	0.47%	51,383
Apr 21, 2026	69.10	71.44	69.10	69.67	69.67	0.84%	2,194
Apr 20, 2026	71.10	71.13	68.55	69.09	69.09	-2.81%	2,489
Apr 17, 2026	68.70	72.00	68.15	71.09	71.09	3.49%	7,878
Apr 16, 2026	68.88	69.40	67.00	68.69	68.69	-0.28%	7,202
Apr 15, 2026	72.40	72.40	67.30	68.88	68.88	-0.20%	5,808
Apr 13, 2026	69.50	70.88	68.12	69.02	69.02	-2.50%	3,213
Apr 10, 2026	72.60	74.50	70.00	70.79	70.79	1.27%	8,354
Apr 9, 2026	66.70	72.75	62.30	69.90	69.90	6.85%	649,777
Apr 8, 2026	63.15	67.00	62.50	65.42	65.42	4.40%	6,097
Apr 7, 2026	66.64	66.64	62.06	62.66	62.66	-2.14%	3,156
Apr 6, 2026	64.00	66.58	63.50	64.03	64.03	-3.28%	85,258