BOM:532525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	89.49	90.50	88.92	90.10	90.10	0.73%	470,837
Jun 18, 2026	90.80	91.19	88.83	89.45	89.45	-0.89%	1,035,977
Jun 17, 2026	87.11	91.00	87.10	90.25	90.25	2.29%	3,048,452
Jun 16, 2026	89.90	89.94	87.06	88.23	88.23	-1.01%	1,147,957
Jun 15, 2026	88.90	91.05	88.21	89.13	89.13	2.11%	1,698,309
Jun 12, 2026	84.16	87.60	83.71	87.29	87.29	5.03%	3,533,002
Jun 11, 2026	84.07	84.40	82.81	83.11	83.11	-1.25%	717,874
Jun 10, 2026	84.15	85.02	83.41	84.16	84.16	0.18%	2,026,641
Jun 9, 2026	80.17	84.20	80.00	84.01	84.01	5.54%	1,734,327
Jun 8, 2026	78.76	81.55	77.71	79.60	79.60	0.58%	1,041,768
Jun 5, 2026	79.05	80.75	79.00	79.14	79.14	0.52%	785,536
Jun 4, 2026	79.39	80.59	78.88	79.93	78.73	0.24%	796,433
Jun 3, 2026	79.09	79.95	78.01	79.74	78.54	0.94%	1,076,728
Jun 2, 2026	77.54	79.27	77.14	79.00	77.81	1.82%	319,429
Jun 1, 2026	78.97	79.30	76.85	77.59	76.43	-2.14%	952,198
May 29, 2026	79.94	80.73	78.55	79.29	78.10	-0.99%	614,793
May 27, 2026	80.18	80.25	79.60	80.08	78.88	-0.09%	235,016
May 26, 2026	81.30	81.75	79.81	80.15	78.95	-1.32%	711,722
May 25, 2026	81.03	82.19	80.70	81.22	80.00	1.45%	873,281
May 22, 2026	79.58	80.30	79.00	80.06	78.86	0.34%	779,229
May 21, 2026	79.98	80.35	79.40	79.79	78.59	1.33%	418,397
May 20, 2026	77.83	78.97	77.10	78.74	77.56	0.48%	651,341
May 19, 2026	77.71	78.55	77.39	78.36	77.18	0.62%	593,893
May 18, 2026	77.36	78.06	76.13	77.88	76.71	-0.18%	1,397,633
May 15, 2026	78.99	78.99	77.80	78.02	76.85	-0.57%	798,556
May 14, 2026	80.15	80.60	77.28	78.47	77.29	-1.89%	2,052,830
May 13, 2026	78.07	80.49	78.07	79.98	78.78	1.98%	1,847,983
May 12, 2026	80.03	82.49	78.10	78.43	77.25	-3.70%	2,815,257
May 11, 2026	82.69	82.69	79.85	81.44	80.22	-2.85%	1,060,749
May 8, 2026	85.38	85.38	82.70	83.83	82.57	-1.83%	1,731,280
May 7, 2026	84.43	85.93	83.71	85.39	84.11	2.04%	2,392,150
May 6, 2026	81.82	84.20	81.82	83.68	82.42	3.03%	1,833,105
May 5, 2026	78.90	81.55	78.11	81.22	80.00	2.43%	1,090,657
May 4, 2026	79.06	80.10	78.94	79.29	78.10	1.07%	1,323,123
Apr 30, 2026	79.51	79.51	77.63	78.45	77.27	-1.51%	1,379,680
Apr 29, 2026	78.47	81.09	77.19	79.65	78.45	2.47%	1,656,117
Apr 28, 2026	77.96	79.15	76.41	77.73	76.56	-2.53%	1,385,654
Apr 27, 2026	78.70	80.15	78.60	79.75	78.55	2.35%	1,530,799
Apr 24, 2026	77.79	78.38	75.73	77.92	76.75	0.80%	1,441,006
Apr 23, 2026	79.68	79.86	77.00	77.30	76.14	-3.08%	1,941,892
Apr 22, 2026	80.89	82.15	78.93	79.76	78.56	-0.50%	2,444,370
Apr 21, 2026	77.18	81.45	76.96	80.16	78.96	5.95%	12,736,990
Apr 20, 2026	73.55	76.90	72.33	75.66	74.52	4.04%	2,283,124
Apr 17, 2026	71.45	72.97	71.24	72.72	71.63	2.08%	723,770
Apr 16, 2026	71.90	72.27	70.26	71.24	70.17	-0.21%	1,404,098
Apr 15, 2026	71.05	72.18	70.85	71.39	70.32	1.72%	1,294,653
Apr 13, 2026	68.74	70.53	67.75	70.18	69.13	-0.50%	771,866
Apr 10, 2026	70.31	71.48	69.25	70.53	69.47	0.69%	1,580,837
Apr 9, 2026	70.05	71.15	69.33	70.05	69.00	0.07%	1,732,590
Apr 8, 2026	69.83	70.72	68.33	70.00	68.95	5.17%	2,516,965