BOM:531234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	71.99	74.35	69.02	69.50	69.50	-0.77%	1,308
Jun 1, 2026	74.23	74.23	69.50	70.04	70.04	-4.71%	1,303
May 29, 2026	73.95	74.00	70.00	73.50	73.50	5.00%	1,885
May 27, 2026	69.05	73.00	69.05	70.00	70.00	-3.98%	992
May 26, 2026	70.00	73.95	69.21	72.90	72.90	0.55%	450
May 25, 2026	71.95	72.50	70.00	72.50	72.50	2.11%	1,386
May 22, 2026	68.13	71.85	68.13	71.00	71.00	0.52%	1,144
May 21, 2026	70.10	71.00	69.00	70.63	70.63	0.76%	1,710
May 20, 2026	71.95	72.28	69.70	70.10	70.10	-2.57%	1,098
May 19, 2026	70.65	71.95	70.65	71.95	71.95	1.34%	2,199
May 18, 2026	70.00	71.00	70.00	71.00	71.00	-	431
May 15, 2026	71.00	72.95	71.00	71.00	71.00	3.48%	948
May 14, 2026	69.74	71.95	68.20	68.61	68.61	-1.62%	569
May 13, 2026	69.11	70.65	67.50	69.74	69.74	0.91%	857
May 12, 2026	72.00	72.00	69.00	69.11	69.11	-4.01%	366
May 11, 2026	70.95	72.00	70.80	72.00	72.00	0.22%	1,228
May 8, 2026	68.65	71.95	68.65	71.84	71.84	4.85%	2,796
May 7, 2026	69.80	71.50	68.40	68.52	68.52	-1.83%	3,206
May 6, 2026	71.18	71.18	68.19	69.80	69.80	1.01%	634
May 5, 2026	71.87	71.87	68.58	69.10	69.10	-4.61%	425
May 4, 2026	74.49	74.49	72.00	72.44	72.44	6.97%	121
Apr 30, 2026	67.88	67.88	66.55	67.72	67.72	0.47%	438
Apr 29, 2026	67.41	67.44	67.05	67.40	67.40	0.18%	236
Apr 28, 2026	69.95	69.95	64.51	67.28	67.28	-3.32%	5,684
Apr 27, 2026	66.15	69.59	66.15	69.59	69.59	-0.30%	2,276
Apr 24, 2026	67.20	69.80	67.20	69.80	69.80	2.92%	175
Apr 23, 2026	68.90	68.90	67.16	67.82	67.82	-1.57%	461
Apr 22, 2026	69.00	69.00	67.20	68.90	68.90	-0.61%	184
Apr 21, 2026	69.79	69.79	67.00	69.32	69.32	3.37%	1,126
Apr 20, 2026	69.48	69.80	67.05	67.06	67.06	-0.09%	1,808
Apr 17, 2026	68.44	68.44	67.06	67.12	67.12	0.80%	1,243
Apr 16, 2026	68.98	68.98	66.16	66.59	66.59	-2.46%	737
Apr 15, 2026	64.02	69.69	64.02	68.27	68.27	7.07%	2,895
Apr 13, 2026	66.73	66.73	63.50	63.76	63.76	-4.45%	5,357
Apr 10, 2026	68.65	69.30	66.00	66.73	66.73	-3.28%	1,429
Apr 9, 2026	71.99	71.99	67.16	68.99	68.99	-1.08%	542
Apr 8, 2026	67.88	69.95	65.36	69.74	69.74	4.46%	2,389
Apr 7, 2026	69.85	70.99	65.11	66.76	66.76	-3.78%	1,090
Apr 6, 2026	67.30	69.80	67.00	69.38	69.38	3.09%	956
Apr 1, 2026	64.30	67.30	63.30	67.30	67.30	7.97%	516
Mar 30, 2026	66.31	66.31	62.15	62.33	62.33	-6.00%	705
Mar 27, 2026	69.17	69.17	66.00	66.31	66.31	-4.13%	2,779
Mar 25, 2026	72.80	72.80	69.15	69.17	69.17	-2.30%	1,004
Mar 24, 2026	69.58	72.80	65.51	70.80	70.80	2.52%	1,215
Mar 23, 2026	69.56	72.66	66.62	69.06	69.06	-4.04%	1,055
Mar 20, 2026	68.66	72.73	68.66	71.97	71.97	4.84%	59
Mar 19, 2026	72.90	72.90	68.03	68.65	68.65	-5.02%	1,102
Mar 18, 2026	70.66	72.89	66.52	72.28	72.28	0.47%	1,147
Mar 17, 2026	72.50	72.70	70.66	71.94	71.94	-1.05%	119
Mar 16, 2026	72.99	72.99	72.70	72.70	72.70	3.65%	59