BOM:532604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	54.95	58.39	53.10	57.44	57.44	2.77%	12,796
Jun 18, 2026	56.50	57.95	55.06	55.89	55.89	-3.55%	22,745
Jun 17, 2026	57.55	60.79	56.85	57.95	57.95	-2.36%	6,101
Jun 16, 2026	57.65	61.00	57.65	59.35	59.35	-1.07%	8,831
Jun 15, 2026	61.45	61.45	57.66	59.99	59.99	2.06%	2,555
Jun 12, 2026	56.50	60.39	55.22	58.78	58.78	1.77%	15,365
Jun 11, 2026	59.37	60.00	56.41	57.76	57.76	-2.71%	19,432
Jun 10, 2026	58.84	60.99	58.55	59.37	59.37	-1.62%	6,082
Jun 9, 2026	62.55	63.95	59.50	60.35	60.35	-3.15%	4,753
Jun 8, 2026	61.50	63.89	59.99	62.31	62.31	2.40%	24,969
Jun 5, 2026	62.85	64.00	60.00	60.85	60.85	-3.50%	32,147
Jun 4, 2026	64.95	64.95	61.01	63.06	63.06	1.45%	8,457
Jun 3, 2026	58.75	63.00	58.75	62.16	62.16	1.94%	6,375
Jun 2, 2026	57.31	62.50	57.30	60.98	60.98	1.65%	29,393
Jun 1, 2026	58.00	61.39	56.66	59.99	59.99	0.60%	46,225
May 29, 2026	59.77	59.77	56.62	59.63	59.63	4.74%	34,384
May 27, 2026	53.95	56.93	51.81	56.93	56.93	5.00%	10,977
May 26, 2026	56.78	56.78	53.95	54.22	54.22	-4.51%	9,603
May 25, 2026	57.89	59.50	56.50	56.78	56.78	-2.09%	11,018
May 22, 2026	60.00	60.00	55.10	57.99	57.99	-0.02%	27,616
May 21, 2026	60.16	61.80	57.61	58.00	58.00	-3.59%	19,727
May 20, 2026	61.82	62.53	59.60	60.16	60.16	-2.70%	35,906
May 19, 2026	63.85	64.72	61.00	61.83	61.83	0.31%	27,388
May 18, 2026	63.42	63.42	58.51	61.64	61.64	2.05%	34,314
May 15, 2026	56.15	60.58	56.15	60.40	60.40	2.48%	12,548
May 14, 2026	56.75	59.50	56.75	58.94	58.94	-0.84%	29,535
May 13, 2026	57.81	60.00	56.15	59.44	59.44	2.91%	7,998
May 12, 2026	54.65	58.99	54.65	57.76	57.76	1.44%	14,852
May 11, 2026	54.11	59.00	54.00	56.94	56.94	0.23%	9,022
May 8, 2026	56.69	58.00	55.00	56.81	56.81	0.12%	9,816
May 7, 2026	55.51	57.99	54.68	56.74	56.74	-1.41%	36,275
May 6, 2026	57.50	58.00	55.35	57.55	57.55	0.82%	12,146
May 5, 2026	54.00	58.33	53.10	57.08	57.08	2.13%	21,696
May 4, 2026	60.30	61.29	55.89	55.89	55.89	-5.00%	3,912
Apr 30, 2026	58.90	59.00	57.50	58.83	58.83	-0.12%	4,753
Apr 29, 2026	56.00	59.09	56.00	58.90	58.90	0.20%	12,200
Apr 28, 2026	58.00	59.10	57.85	58.78	58.78	1.71%	24,101
Apr 27, 2026	59.30	59.30	57.20	57.79	57.79	2.30%	28,168
Apr 24, 2026	55.01	57.00	55.01	56.49	56.49	-1.15%	6,849
Apr 23, 2026	56.02	57.39	55.86	57.15	57.15	1.13%	2,329
Apr 22, 2026	54.74	56.60	54.15	56.51	56.51	1.67%	16,683
Apr 21, 2026	54.99	55.73	53.63	55.58	55.58	0.82%	16,812
Apr 20, 2026	59.39	59.39	53.81	55.13	55.13	-2.67%	15,290
Apr 17, 2026	56.80	57.43	55.40	56.64	56.64	-	23,946
Apr 16, 2026	56.39	56.88	52.39	56.64	56.64	4.54%	117,805
Apr 15, 2026	50.50	54.18	48.79	54.18	54.18	9.99%	51,097
Apr 13, 2026	45.21	49.61	42.20	49.26	49.26	9.22%	56,606
Apr 10, 2026	44.95	45.81	42.27	45.10	45.10	8.28%	15,198
Apr 9, 2026	43.21	43.60	41.10	41.65	41.65	-	2,863
Apr 8, 2026	41.01	44.60	41.01	41.65	41.65	-0.41%	11,785