BOM:531390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	59.01	61.79	58.60	60.63	60.63	4.05%	18,187
Jun 12, 2026	59.94	59.99	58.25	58.27	58.27	-2.79%	9,964
Jun 11, 2026	60.00	60.00	57.01	59.94	59.94	3.04%	7,981
Jun 10, 2026	60.10	62.59	57.75	58.17	58.17	-3.21%	6,423
Jun 9, 2026	62.00	70.00	59.90	60.10	60.10	-4.51%	26,958
Jun 8, 2026	59.10	65.90	57.10	62.94	62.94	5.98%	44,211
Jun 5, 2026	61.41	61.41	59.31	59.39	59.39	-3.35%	8,623
Jun 4, 2026	59.79	62.50	59.74	61.45	61.45	2.52%	18,859
Jun 3, 2026	59.15	61.25	59.15	59.94	59.94	-1.09%	13,732
Jun 2, 2026	61.00	61.00	59.50	60.60	60.60	-0.90%	3,323
Jun 1, 2026	61.33	61.90	60.52	61.15	61.15	0.10%	6,598
May 29, 2026	60.25	62.73	60.25	61.09	61.09	-1.45%	10,654
May 27, 2026	61.30	62.64	61.00	61.99	61.99	-0.21%	17,528
May 26, 2026	63.00	63.00	61.30	62.12	62.12	-0.83%	2,383
May 25, 2026	63.50	64.98	61.00	62.64	62.64	-0.59%	5,379
May 22, 2026	61.55	63.90	61.55	63.01	63.01	2.79%	599
May 21, 2026	61.10	64.40	61.10	61.30	61.30	-1.13%	11,653
May 20, 2026	63.98	63.98	61.00	62.00	62.00	-1.16%	1,424
May 19, 2026	64.00	64.00	61.70	62.73	62.73	-1.82%	15,686
May 18, 2026	62.01	64.00	61.00	63.89	63.89	-0.79%	923
May 15, 2026	64.21	64.50	61.35	64.40	64.40	-0.20%	11,105
May 14, 2026	66.40	66.40	63.61	64.53	64.53	-2.82%	4,189
May 13, 2026	63.29	66.95	63.29	66.40	66.40	2.28%	1,985
May 12, 2026	66.51	66.51	63.51	64.92	64.92	-2.38%	11,958
May 11, 2026	66.11	68.01	65.00	66.50	66.50	0.61%	8,253
May 8, 2026	65.32	68.00	63.00	66.10	66.10	1.69%	17,529
May 7, 2026	63.40	66.19	63.40	65.00	65.00	2.52%	13,262
May 6, 2026	62.35	63.50	62.00	63.40	63.40	1.90%	46,108
May 5, 2026	65.23	65.24	61.00	62.22	62.22	-3.62%	6,334
May 4, 2026	61.37	66.50	61.37	64.56	64.56	5.20%	30,201
Apr 30, 2026	65.31	65.31	59.70	61.37	61.37	-3.87%	39,387
Apr 29, 2026	69.00	69.00	62.10	63.84	63.84	-2.85%	22,804
Apr 28, 2026	68.51	68.51	65.30	65.71	65.71	-0.80%	19,511
Apr 27, 2026	66.54	67.60	65.27	66.24	66.24	-1.16%	29,767
Apr 24, 2026	68.52	70.00	66.70	67.02	67.02	-4.20%	3,504
Apr 23, 2026	70.55	74.00	66.10	69.96	69.96	0.26%	8,428
Apr 22, 2026	69.00	71.00	66.05	69.78	69.78	1.15%	6,411
Apr 21, 2026	68.50	71.69	67.71	68.99	68.99	-0.96%	28,362
Apr 20, 2026	64.20	71.90	64.20	69.66	69.66	4.89%	28,069
Apr 17, 2026	67.00	67.75	64.50	66.41	66.41	-0.57%	14,781
Apr 16, 2026	64.00	67.10	64.00	66.79	66.79	1.06%	3,261
Apr 15, 2026	62.36	67.00	62.26	66.09	66.09	6.58%	7,818
Apr 13, 2026	68.50	69.00	61.45	62.01	62.01	-11.25%	29,688
Apr 10, 2026	67.80	69.98	67.80	69.87	69.87	3.05%	863
Apr 9, 2026	68.33	68.50	67.25	67.80	67.80	-0.78%	568
Apr 8, 2026	68.50	72.00	67.00	68.33	68.33	4.77%	4,496
Apr 7, 2026	73.44	73.44	63.80	65.22	65.22	6.57%	5,794
Apr 6, 2026	60.98	61.20	59.00	61.20	61.20	0.36%	2,655
Apr 2, 2026	58.00	61.10	56.52	60.98	60.98	5.50%	27,709
Apr 1, 2026	60.49	60.49	57.02	57.80	57.80	1.37%	2,259