BOM:532667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.11	53.96	53.01	53.78	53.78	1.68%	5,904,158
May 21, 2026	53.00	53.85	52.75	52.89	52.89	0.61%	4,899,236
May 20, 2026	52.53	52.69	51.97	52.57	52.57	-0.68%	3,995,303
May 19, 2026	53.33	53.81	52.60	52.93	52.93	-0.66%	4,610,834
May 18, 2026	53.72	53.72	52.15	53.28	53.28	-1.02%	4,007,016
May 15, 2026	53.75	54.50	52.99	53.83	53.83	0.69%	4,226,417
May 14, 2026	53.22	53.91	52.51	53.46	53.46	0.64%	6,550,912
May 13, 2026	51.43	53.73	51.36	53.12	53.12	3.13%	5,729,747
May 12, 2026	52.94	53.95	51.30	51.51	51.51	-3.36%	8,636,540
May 11, 2026	53.95	54.47	53.05	53.30	53.30	-3.06%	6,677,839
May 8, 2026	55.57	55.94	54.62	54.98	54.98	-1.20%	4,838,373
May 7, 2026	54.55	55.85	53.75	55.65	55.65	2.41%	8,492,784
May 6, 2026	55.23	55.39	53.32	54.34	54.34	-1.02%	9,019,212
May 5, 2026	54.81	55.99	54.57	54.90	54.90	-0.15%	7,433,806
May 4, 2026	56.11	56.50	54.10	54.98	54.98	-1.20%	9,511,765
Apr 30, 2026	56.64	56.64	55.00	55.65	55.65	-1.94%	5,628,712
Apr 29, 2026	57.76	58.07	56.42	56.75	56.75	-0.99%	9,399,598
Apr 28, 2026	57.09	57.84	56.90	57.32	57.32	0.69%	9,936,995
Apr 27, 2026	54.89	57.50	54.30	56.93	56.93	5.64%	12,878,900
Apr 24, 2026	53.84	54.29	52.93	53.89	53.89	0.28%	11,646,510
Apr 23, 2026	54.64	55.04	53.60	53.74	53.74	-1.50%	5,875,869
Apr 22, 2026	53.20	54.70	52.92	54.56	54.56	2.77%	6,325,673
Apr 21, 2026	52.99	53.35	52.25	53.09	53.09	1.16%	5,423,150
Apr 20, 2026	52.95	53.58	51.85	52.48	52.48	-0.87%	16,226,090
Apr 17, 2026	50.54	53.70	50.54	52.94	52.94	5.33%	22,523,090
Apr 16, 2026	49.90	50.51	49.02	50.26	50.26	2.30%	12,600,470
Apr 15, 2026	47.18	49.37	46.75	49.13	49.13	7.15%	10,473,338
Apr 13, 2026	44.60	46.40	43.90	45.85	45.85	1.21%	8,321,683
Apr 10, 2026	44.44	45.60	44.40	45.30	45.30	2.40%	7,307,194
Apr 9, 2026	44.22	44.55	43.35	44.24	44.24	-0.02%	7,023,992
Apr 8, 2026	43.30	44.35	42.67	44.25	44.25	6.55%	5,912,547
Apr 7, 2026	41.34	41.90	40.92	41.53	41.53	-0.19%	4,365,753
Apr 6, 2026	40.81	41.72	39.85	41.61	41.61	1.99%	5,983,774
Apr 2, 2026	40.64	41.00	39.78	40.80	40.80	-0.80%	5,596,934
Apr 1, 2026	41.19	41.58	40.80	41.13	41.13	3.94%	7,328,368
Mar 30, 2026	40.20	40.81	39.11	39.57	39.57	-3.01%	7,143,889
Mar 27, 2026	41.78	42.05	40.65	40.80	40.80	-3.55%	10,390,930
Mar 25, 2026	41.50	42.84	41.45	42.30	42.30	3.10%	4,557,111
Mar 24, 2026	41.25	41.44	39.95	41.03	41.03	2.73%	7,042,710
Mar 23, 2026	41.57	41.80	39.70	39.94	39.94	-4.84%	8,526,399
Mar 20, 2026	41.51	42.74	41.36	41.97	41.97	2.19%	3,576,456
Mar 19, 2026	41.25	41.78	40.83	41.07	41.07	-2.33%	3,477,701
Mar 18, 2026	41.40	42.27	41.22	42.05	42.05	2.04%	2,606,010
Mar 17, 2026	41.43	41.60	40.50	41.21	41.21	0.49%	6,132,069
Mar 16, 2026	41.59	42.23	40.72	41.01	41.01	-0.94%	4,389,216
Mar 13, 2026	42.48	42.84	41.00	41.40	41.40	-2.50%	7,530,811
Mar 12, 2026	41.61	43.53	40.92	42.46	42.46	2.04%	5,433,552
Mar 11, 2026	41.61	42.05	41.40	41.61	41.61	0.34%	5,830,655
Mar 10, 2026	40.33	41.58	40.03	41.47	41.47	4.70%	4,078,014
Mar 9, 2026	39.29	39.77	38.17	39.61	39.61	-0.95%	8,061,987