BOM:532529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	82.25	83.60	81.73	82.67	82.67	0.84%	20,304
Jun 3, 2026	81.50	83.00	80.10	81.98	81.98	-0.61%	17,301
Jun 2, 2026	81.70	83.32	80.50	82.48	82.48	0.48%	23,907
Jun 1, 2026	84.17	86.49	81.48	82.09	82.09	-1.35%	61,422
May 29, 2026	86.84	88.74	82.01	83.21	83.21	-4.22%	109,670
May 27, 2026	79.25	90.97	79.25	86.88	86.88	10.39%	187,230
May 26, 2026	77.49	81.97	76.86	78.70	78.70	0.55%	42,410
May 25, 2026	76.49	79.95	76.49	78.27	78.27	0.95%	19,326
May 22, 2026	78.00	78.50	76.50	77.53	77.53	0.17%	11,997
May 21, 2026	76.11	77.95	76.11	77.40	77.40	0.94%	5,616
May 20, 2026	78.62	78.62	76.25	76.68	76.68	-2.06%	13,519
May 19, 2026	74.97	82.79	74.97	78.29	78.29	5.00%	87,120
May 18, 2026	76.50	76.81	73.70	74.56	74.56	-3.47%	14,846
May 15, 2026	79.99	80.42	77.01	77.24	77.24	-0.14%	17,908
May 14, 2026	75.20	78.75	74.73	77.35	77.35	4.12%	47,355
May 13, 2026	74.29	75.82	73.01	74.29	74.29	0.43%	14,159
May 12, 2026	77.24	77.50	73.52	73.97	73.97	-4.78%	15,089
May 11, 2026	79.61	79.61	77.10	77.68	77.68	-2.84%	15,502
May 8, 2026	80.07	80.79	79.40	79.95	79.95	-0.12%	5,463
May 7, 2026	80.00	81.97	80.00	80.05	80.05	-0.24%	20,958
May 6, 2026	77.90	80.60	77.32	80.24	80.24	3.19%	18,267
May 5, 2026	78.86	80.79	76.81	77.76	77.76	-1.94%	16,409
May 4, 2026	80.42	82.90	79.00	79.30	79.30	0.62%	23,887
Apr 30, 2026	82.32	82.32	78.25	78.81	78.81	-3.10%	33,746
Apr 29, 2026	83.05	83.05	81.26	81.33	81.33	-0.57%	8,721
Apr 28, 2026	82.18	83.33	81.32	81.80	81.80	0.78%	23,748
Apr 27, 2026	81.50	84.50	80.82	81.17	81.17	-1.11%	32,687
Apr 24, 2026	82.65	82.65	79.39	82.08	82.08	0.55%	11,022
Apr 23, 2026	82.14	84.14	81.50	81.63	81.63	-1.23%	49,605
Apr 22, 2026	81.80	85.35	81.70	82.65	82.65	1.06%	34,269
Apr 21, 2026	82.75	83.39	81.45	81.78	81.78	0.73%	10,194
Apr 20, 2026	85.39	85.39	79.00	81.19	81.19	-0.79%	21,956
Apr 17, 2026	83.17	84.89	81.47	81.84	81.84	0.97%	25,547
Apr 16, 2026	79.37	81.53	78.98	81.05	81.05	2.31%	12,497
Apr 15, 2026	81.00	81.00	77.72	79.22	79.22	3.43%	12,740
Apr 13, 2026	77.90	77.90	72.79	76.59	76.59	-0.20%	14,720
Apr 10, 2026	77.42	81.37	75.86	76.74	76.74	1.11%	32,047
Apr 9, 2026	75.34	76.12	73.20	75.90	75.90	2.60%	20,975
Apr 8, 2026	72.03	78.00	71.10	73.98	73.98	6.48%	76,261
Apr 7, 2026	70.00	71.12	69.00	69.48	69.48	-1.00%	21,492
Apr 6, 2026	69.35	70.50	67.64	70.18	70.18	1.20%	10,856
Apr 2, 2026	67.49	69.73	64.06	69.35	69.35	2.32%	23,454
Apr 1, 2026	59.38	69.44	59.38	67.78	67.78	14.17%	89,839
Mar 30, 2026	62.60	63.11	58.77	59.37	59.37	-7.25%	56,802
Mar 27, 2026	70.00	70.00	63.00	64.01	64.01	-7.55%	30,579
Mar 25, 2026	67.00	71.00	67.00	69.24	69.24	3.41%	31,046
Mar 24, 2026	66.50	68.40	66.50	66.96	66.96	0.97%	20,268
Mar 23, 2026	70.45	71.94	65.10	66.32	66.32	-4.92%	19,056
Mar 20, 2026	70.94	71.71	69.57	69.75	69.75	-0.82%	12,428
Mar 19, 2026	72.49	72.49	70.00	70.33	70.33	-3.82%	10,581