BOM:532654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	72.22	72.22	72.22	72.22	72.22	-1.99%	101,513
Jun 3, 2026	73.69	73.69	73.69	73.69	73.69	-1.99%	101,153
Jun 2, 2026	75.19	75.19	75.19	75.19	75.19	-1.99%	178,712
Jun 1, 2026	76.72	76.72	76.72	76.72	76.72	-1.99%	93,958
May 29, 2026	78.28	78.28	78.28	78.28	78.28	1.99%	67,062
May 27, 2026	76.75	76.75	76.75	76.75	76.75	1.99%	5,975
May 26, 2026	75.25	75.25	75.25	75.25	75.25	1.99%	18,015
May 25, 2026	73.78	73.78	73.78	73.78	73.78	1.99%	13,715
May 22, 2026	72.30	72.34	72.30	72.34	72.34	1.99%	162,805
May 21, 2026	70.93	73.80	70.93	70.93	70.93	-1.99%	128,565
May 20, 2026	72.37	72.37	69.01	72.37	72.37	4.99%	215,465
May 19, 2026	68.93	68.93	68.93	68.93	68.93	5.00%	4,011
May 18, 2026	65.65	65.65	65.65	65.65	65.65	4.99%	7,089
May 15, 2026	61.50	62.74	60.17	62.53	62.53	4.64%	223,922
May 14, 2026	59.76	59.76	59.76	59.76	59.76	4.99%	133,441
May 13, 2026	56.57	57.75	56.00	56.92	56.92	1.17%	16,108
May 12, 2026	59.00	59.00	54.59	56.26	56.26	-2.09%	62,224
May 11, 2026	59.98	59.98	57.02	57.46	57.46	-3.51%	19,216
May 8, 2026	61.00	61.00	59.10	59.55	59.55	-1.68%	22,178
May 7, 2026	59.23	60.95	58.60	60.57	60.57	2.26%	38,902
May 6, 2026	58.24	61.20	56.70	59.23	59.23	-0.75%	133,904
May 5, 2026	59.82	59.82	58.50	59.68	59.68	4.74%	306,797
May 4, 2026	56.96	56.98	56.96	56.98	56.98	4.99%	59,358
Apr 30, 2026	53.55	55.25	52.82	54.27	54.27	-2.37%	38,558
Apr 29, 2026	56.00	56.90	55.25	55.59	55.59	-3.69%	84,472
Apr 28, 2026	57.72	57.72	56.26	57.72	57.72	4.98%	75,390
Apr 27, 2026	51.90	54.98	51.25	54.98	54.98	4.98%	15,440
Apr 24, 2026	52.37	54.70	52.37	52.37	52.37	-4.99%	71,664
Apr 23, 2026	56.55	57.00	55.12	55.12	55.12	-5.00%	134,027
Apr 22, 2026	60.50	61.14	56.25	58.02	58.02	-0.39%	284,625
Apr 21, 2026	57.40	58.25	56.00	58.25	58.25	4.99%	431,239
Apr 20, 2026	55.48	55.48	53.05	55.48	55.48	5.00%	407,831
Apr 17, 2026	52.84	52.84	52.84	52.84	52.84	4.99%	88,435
Apr 16, 2026	50.33	50.33	50.33	50.33	50.33	4.99%	55,603
Apr 15, 2026	47.94	47.94	47.94	47.94	47.94	4.99%	52,939
Apr 13, 2026	45.66	45.66	45.66	45.66	45.66	4.99%	82,748
Apr 10, 2026	39.95	47.11	39.83	43.49	43.49	10.77%	183,975
Apr 9, 2026	38.01	39.70	38.00	39.26	39.26	0.72%	39,426
Apr 8, 2026	39.38	39.38	37.50	38.98	38.98	10.11%	81,125
Apr 7, 2026	35.28	36.22	35.00	35.40	35.40	0.63%	33,968
Apr 6, 2026	37.00	37.00	34.56	35.18	35.18	0.20%	67,799
Apr 2, 2026	34.35	35.11	32.00	35.11	35.11	9.99%	159,621
Apr 1, 2026	29.31	31.92	29.31	31.92	31.92	9.99%	16,046
Mar 30, 2026	30.50	31.69	28.70	29.02	29.02	-8.16%	235,842
Mar 27, 2026	32.50	33.19	31.19	31.60	31.60	-4.73%	1,169,737
Mar 25, 2026	32.34	34.45	32.34	33.17	33.17	3.72%	79,617
Mar 24, 2026	33.90	34.50	31.75	31.98	31.98	-1.75%	87,239
Mar 23, 2026	34.52	34.55	32.20	32.55	32.55	-6.71%	85,015
Mar 20, 2026	35.99	35.99	34.70	34.89	34.89	1.01%	47,795
Mar 19, 2026	36.70	36.70	34.30	34.54	34.54	-5.11%	20,035