BOM:532525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	79.94	80.73	78.55	79.29	79.29	-0.99%	614,793
May 27, 2026	80.18	80.25	79.60	80.08	80.08	-0.09%	235,016
May 26, 2026	81.30	81.75	79.81	80.15	80.15	-1.32%	711,722
May 25, 2026	81.03	82.19	80.70	81.22	81.22	1.45%	873,281
May 22, 2026	79.58	80.30	79.00	80.06	80.06	0.34%	779,229
May 21, 2026	79.98	80.35	79.40	79.79	79.79	1.33%	418,397
May 20, 2026	77.83	78.97	77.10	78.74	78.74	0.48%	651,341
May 19, 2026	77.71	78.55	77.39	78.36	78.36	0.62%	593,893
May 18, 2026	77.36	78.06	76.13	77.88	77.88	-0.18%	1,397,633
May 15, 2026	78.99	78.99	77.80	78.02	78.02	-0.57%	798,556
May 14, 2026	80.15	80.60	77.28	78.47	78.47	-1.89%	2,052,830
May 13, 2026	78.07	80.49	78.07	79.98	79.98	1.98%	1,847,983
May 12, 2026	80.03	82.49	78.10	78.43	78.43	-3.70%	2,815,257
May 11, 2026	82.69	82.69	79.85	81.44	81.44	-2.85%	1,060,749
May 8, 2026	85.38	85.38	82.70	83.83	83.83	-1.83%	1,731,280
May 7, 2026	84.43	85.93	83.71	85.39	85.39	2.04%	2,392,150
May 6, 2026	81.82	84.20	81.82	83.68	83.68	3.03%	1,833,105
May 5, 2026	78.90	81.55	78.11	81.22	81.22	2.43%	1,090,657
May 4, 2026	79.06	80.10	78.94	79.29	79.29	1.07%	1,323,123
Apr 30, 2026	79.51	79.51	77.63	78.45	78.45	-1.51%	1,379,623
Apr 29, 2026	78.47	81.09	77.19	79.65	79.65	2.47%	1,656,117
Apr 28, 2026	77.96	79.15	76.41	77.73	77.73	-2.53%	1,385,654
Apr 27, 2026	78.70	80.15	78.60	79.75	79.75	2.35%	1,530,799
Apr 24, 2026	77.79	78.38	75.73	77.92	77.92	0.80%	1,441,006
Apr 23, 2026	79.68	79.86	77.00	77.30	77.30	-3.08%	1,941,892
Apr 22, 2026	80.89	82.15	78.93	79.76	79.76	-0.50%	2,444,370
Apr 21, 2026	77.18	81.45	76.96	80.16	80.16	5.95%	12,736,990
Apr 20, 2026	73.55	76.90	72.33	75.66	75.66	4.04%	2,283,124
Apr 17, 2026	71.45	72.97	71.24	72.72	72.72	2.08%	723,770
Apr 16, 2026	71.90	72.27	70.26	71.24	71.24	-0.21%	1,404,098
Apr 15, 2026	71.05	72.18	70.85	71.39	71.39	1.72%	1,294,653
Apr 13, 2026	68.74	70.53	67.75	70.18	70.18	-0.50%	771,866
Apr 10, 2026	70.31	71.48	69.25	70.53	70.53	0.69%	1,580,837
Apr 9, 2026	70.05	71.15	69.33	70.05	70.05	0.07%	1,732,590
Apr 8, 2026	69.83	70.72	68.33	70.00	70.00	5.17%	2,516,965
Apr 7, 2026	66.53	66.88	65.39	66.56	66.56	-0.05%	919,753
Apr 6, 2026	64.29	66.95	63.01	66.59	66.59	4.10%	2,105,861
Apr 2, 2026	63.00	64.24	61.24	63.97	63.97	-1.40%	1,348,108
Apr 1, 2026	64.08	65.46	63.29	64.88	64.88	5.81%	1,312,837
Mar 30, 2026	63.10	63.34	61.10	61.32	61.32	-4.87%	1,338,047
Mar 27, 2026	64.45	64.94	63.10	64.46	64.46	-1.59%	637,106
Mar 25, 2026	64.56	66.85	64.00	65.50	65.50	2.57%	848,666
Mar 24, 2026	65.07	65.07	62.45	63.86	63.86	2.50%	1,272,617
Mar 23, 2026	64.59	64.59	61.55	62.30	62.30	-4.65%	1,048,119
Mar 20, 2026	63.00	66.33	63.00	65.34	65.34	4.34%	784,842
Mar 19, 2026	61.90	63.74	61.90	62.62	62.62	-2.34%	996,562
Mar 18, 2026	62.89	64.39	62.53	64.12	64.12	2.64%	980,583
Mar 17, 2026	63.97	63.97	61.40	62.47	62.47	-1.33%	811,501
Mar 16, 2026	64.00	64.29	62.00	63.31	63.31	-1.22%	1,594,367
Mar 13, 2026	67.07	67.07	63.90	64.09	64.09	-4.57%	1,573,542