BOM:532705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	77.48	78.50	77.00	78.20	68.20	0.93%	335,876
Jun 3, 2026	79.68	79.68	77.04	77.48	67.57	0.71%	170,896
Jun 2, 2026	76.32	77.20	75.65	76.93	67.09	0.83%	158,954
Jun 1, 2026	76.60	77.50	75.81	76.30	66.54	1.83%	73,413
May 29, 2026	77.95	78.20	74.46	74.93	65.35	7.09%	917,180
May 27, 2026	69.34	70.20	69.34	69.97	61.02	0.20%	18,590
May 26, 2026	70.00	70.40	69.50	69.83	60.90	0.03%	10,772
May 25, 2026	70.00	70.40	68.59	69.81	60.88	1.56%	20,151
May 22, 2026	68.98	69.14	68.60	68.74	59.95	-0.35%	9,079
May 21, 2026	66.31	69.70	66.31	68.98	60.16	1.92%	15,653
May 20, 2026	66.26	67.86	66.26	67.68	59.03	-0.41%	16,009
May 19, 2026	67.91	68.13	67.41	67.96	59.27	1.54%	4,486
May 18, 2026	66.79	67.03	66.11	66.93	58.37	-0.43%	14,260
May 15, 2026	67.50	67.50	66.23	67.22	58.62	1.36%	18,157
May 14, 2026	65.68	66.85	65.40	66.32	57.84	0.99%	5,621
May 13, 2026	66.52	66.66	65.35	65.67	57.27	0.14%	7,281
May 12, 2026	66.85	67.09	65.09	65.58	57.19	-1.87%	6,260
May 11, 2026	68.70	68.70	66.27	66.83	58.28	-0.68%	7,279
May 8, 2026	67.05	68.15	67.02	67.29	58.69	-0.66%	25,472
May 7, 2026	67.44	68.13	66.35	67.74	59.08	2.42%	9,158
May 6, 2026	65.01	66.64	65.01	66.14	57.68	0.18%	15,228
May 5, 2026	67.84	67.84	65.87	66.02	57.58	-1.99%	6,966
May 4, 2026	65.61	67.50	65.61	67.36	58.75	2.09%	11,045
Apr 30, 2026	65.36	66.58	65.36	65.98	57.54	0.05%	8,405
Apr 29, 2026	66.48	66.48	65.71	65.95	57.52	0.61%	5,432
Apr 28, 2026	66.05	66.50	65.50	65.55	57.17	-0.70%	10,972
Apr 27, 2026	66.50	66.52	65.90	66.01	57.57	0.17%	7,684
Apr 24, 2026	66.28	67.12	65.53	65.90	57.47	-0.98%	11,504
Apr 23, 2026	67.00	67.03	66.40	66.55	58.04	-0.58%	4,702
Apr 22, 2026	65.32	67.19	65.32	66.94	58.38	1.87%	20,150
Apr 21, 2026	65.53	66.11	65.50	65.71	57.31	-0.32%	6,749
Apr 20, 2026	68.00	68.00	65.74	65.92	57.49	-1.61%	19,914
Apr 17, 2026	68.20	68.20	66.76	67.00	58.43	-0.49%	25,500
Apr 16, 2026	69.00	69.00	67.10	67.33	58.72	-0.96%	28,484
Apr 15, 2026	68.33	68.44	67.65	67.98	59.29	0.16%	39,784
Apr 13, 2026	68.49	68.49	65.99	67.87	59.19	0.89%	22,760
Apr 10, 2026	66.41	67.49	66.41	67.27	58.67	1.25%	8,950
Apr 9, 2026	66.48	68.00	65.82	66.44	57.94	0.67%	208,795
Apr 8, 2026	66.20	66.25	64.91	66.00	57.56	1.73%	35,528
Apr 7, 2026	63.50	64.97	63.04	64.88	56.58	2.59%	24,961
Apr 6, 2026	61.91	63.68	61.91	63.24	55.15	2.18%	30,477
Apr 2, 2026	61.12	62.32	61.12	61.89	53.98	-0.77%	150,633
Apr 1, 2026	61.30	62.57	61.30	62.37	54.39	2.25%	10,809
Mar 30, 2026	61.00	61.50	60.25	61.00	53.20	-0.08%	31,336
Mar 27, 2026	59.10	61.26	59.10	61.05	53.24	1.75%	64,500
Mar 25, 2026	61.38	61.38	59.85	60.00	52.33	-0.30%	16,895
Mar 24, 2026	60.00	61.44	59.85	60.18	52.48	0.47%	29,627
Mar 23, 2026	61.17	61.17	59.72	59.90	52.24	-2.08%	16,140
Mar 20, 2026	61.08	61.79	60.97	61.17	53.35	0.10%	32,047
Mar 19, 2026	62.00	62.00	60.90	61.11	53.30	-2.02%	18,959