BOM:530677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	49.18	49.21	46.84	48.23	48.23	-0.76%	1,624
May 26, 2026	48.70	48.70	48.21	48.60	48.60	-0.21%	200
May 25, 2026	49.05	49.45	48.60	48.70	48.70	-0.20%	1,072
May 22, 2026	48.17	49.38	48.17	48.80	48.80	0.29%	741
May 21, 2026	49.41	49.88	48.36	48.66	48.66	-1.52%	9,208
May 20, 2026	50.50	50.57	48.74	49.41	49.41	-0.64%	925
May 19, 2026	49.48	50.47	48.45	49.73	49.73	1.68%	4,188
May 18, 2026	50.10	50.10	48.55	48.91	48.91	-3.85%	4,543
May 15, 2026	58.00	58.00	49.28	50.87	50.87	3.23%	44,536
May 14, 2026	64.00	64.00	48.99	49.28	49.28	-7.73%	18,118
May 13, 2026	49.15	55.48	48.06	53.41	53.41	7.08%	59,735
May 12, 2026	51.00	51.78	49.30	49.88	49.88	-1.52%	2,135
May 11, 2026	51.50	51.50	50.41	50.65	50.65	-1.84%	1,244
May 8, 2026	52.30	52.36	51.55	51.60	51.60	-1.34%	79
May 7, 2026	51.54	52.70	51.40	52.30	52.30	0.35%	4,378
May 6, 2026	52.00	53.31	51.60	52.12	52.12	-0.38%	1,082
May 5, 2026	58.00	58.00	50.85	52.32	52.32	2.23%	4,366
May 4, 2026	51.94	52.40	50.42	51.18	51.18	0.51%	2,763
Apr 30, 2026	54.00	54.00	50.00	50.92	50.92	-0.86%	4,327
Apr 29, 2026	51.62	52.50	51.10	51.36	51.36	-1.19%	1,267
Apr 28, 2026	52.53	53.77	51.81	51.98	51.98	-1.14%	2,042
Apr 27, 2026	51.68	52.88	50.67	52.58	52.58	3.77%	1,805
Apr 24, 2026	51.10	51.30	50.44	50.67	50.67	-5.08%	4,677
Apr 23, 2026	53.80	53.86	52.79	53.38	53.38	0.87%	1,384
Apr 22, 2026	53.42	55.00	52.41	52.92	52.92	-2.92%	3,328
Apr 21, 2026	55.40	56.10	54.46	54.51	54.51	-2.24%	8,237
Apr 20, 2026	57.50	57.50	55.25	55.76	55.76	-3.50%	3,550
Apr 17, 2026	57.97	59.10	57.25	57.78	57.78	-0.03%	29,592
Apr 16, 2026	56.19	58.40	54.63	57.80	57.80	2.87%	35,567
Apr 15, 2026	56.50	58.00	56.10	56.19	56.19	0.02%	3,408
Apr 13, 2026	57.05	57.58	55.32	56.18	56.18	-1.95%	9,981
Apr 10, 2026	55.10	58.14	54.83	57.30	57.30	3.73%	87,484
Apr 9, 2026	55.26	55.38	53.62	55.24	55.24	0.45%	8,578
Apr 8, 2026	54.75	58.73	54.27	54.99	54.99	0.81%	15,361
Apr 7, 2026	50.08	57.27	49.35	54.55	54.55	8.51%	35,024
Apr 6, 2026	50.00	50.50	49.55	50.27	50.27	0.54%	1,445
Apr 2, 2026	53.61	53.61	48.20	50.00	50.00	-5.80%	3,604
Apr 1, 2026	48.19	53.08	47.40	53.08	53.08	19.98%	35,300
Mar 30, 2026	50.00	51.00	44.00	44.24	44.24	-12.40%	11,924
Mar 27, 2026	48.92	54.76	48.92	50.50	50.50	1.18%	29,296
Mar 25, 2026	50.95	50.95	49.67	49.91	49.91	0.24%	757
Mar 23, 2026	49.79	49.79	49.79	49.79	49.79	0.02%	224
Mar 20, 2026	51.50	51.94	49.78	49.78	49.78	-2.85%	1,857
Mar 19, 2026	52.75	53.03	51.08	51.24	51.24	-1.82%	218
Mar 18, 2026	52.21	54.45	51.79	52.19	52.19	-4.43%	1,154
Mar 17, 2026	53.42	55.27	52.00	54.61	54.61	3.86%	529
Mar 16, 2026	50.50	52.90	48.34	52.58	52.58	4.16%	3,555
Mar 13, 2026	51.61	51.61	49.64	50.48	50.48	-1.21%	1,003
Mar 12, 2026	55.43	55.43	47.44	51.10	51.10	-7.81%	9,563
Mar 11, 2026	51.51	56.98	51.00	55.43	55.43	2.65%	18,537