BOM:532719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	52.89	55.67	52.88	54.60	54.60	1.17%	14,096
Jun 18, 2026	54.11	54.45	53.60	53.97	53.97	0.19%	10,037
Jun 17, 2026	55.00	55.00	53.80	53.87	53.87	-0.77%	11,713
Jun 16, 2026	55.16	55.16	53.63	54.29	54.29	0.41%	6,559
Jun 15, 2026	54.01	55.27	53.98	54.07	54.07	0.63%	22,748
Jun 12, 2026	51.50	54.10	51.50	53.73	53.73	4.57%	19,429
Jun 11, 2026	53.41	53.45	50.92	51.38	51.38	-4.16%	22,583
Jun 10, 2026	54.60	54.60	53.36	53.61	53.61	-0.83%	8,175
Jun 9, 2026	53.37	54.45	52.84	54.06	54.06	2.02%	17,451
Jun 8, 2026	54.03	54.03	52.75	52.99	52.99	-1.29%	8,146
Jun 5, 2026	53.62	54.46	53.50	53.68	53.68	0.13%	22,433
Jun 4, 2026	53.57	54.41	52.95	53.61	53.61	0.19%	12,552
Jun 3, 2026	55.07	55.07	53.35	53.51	53.51	-1.67%	11,657
Jun 2, 2026	53.46	55.86	53.24	54.42	54.42	-0.20%	29,314
Jun 1, 2026	55.06	55.39	53.88	54.53	54.53	-1.45%	22,054
May 29, 2026	54.54	57.70	54.09	55.33	55.33	1.54%	68,246
May 27, 2026	57.87	57.87	53.89	54.49	54.49	-6.41%	50,057
May 26, 2026	57.18	59.21	57.17	58.22	58.22	1.36%	30,618
May 25, 2026	57.77	58.50	56.93	57.44	57.44	0.60%	15,148
May 22, 2026	57.89	59.00	57.01	57.10	57.10	-0.02%	26,368
May 21, 2026	56.78	58.13	56.16	57.11	57.11	0.58%	24,619
May 20, 2026	54.01	57.04	53.69	56.78	56.78	3.78%	19,099
May 19, 2026	52.86	55.45	52.68	54.71	54.71	4.75%	45,655
May 18, 2026	52.49	53.35	51.64	52.23	52.23	-1.56%	16,892
May 15, 2026	53.11	54.11	52.66	53.06	53.06	-0.13%	14,169
May 14, 2026	54.25	55.34	52.51	53.13	53.13	-2.06%	35,581
May 13, 2026	54.50	55.27	53.72	54.25	54.25	-2.15%	24,535
May 12, 2026	58.10	58.68	54.74	55.44	55.44	-4.61%	80,626
May 11, 2026	59.81	59.95	58.00	58.12	58.12	-3.12%	18,916
May 8, 2026	61.75	62.21	59.73	59.99	59.99	-3.60%	26,687
May 7, 2026	58.50	62.50	57.70	62.23	62.23	7.53%	135,113
May 6, 2026	58.60	60.18	56.94	57.87	57.87	-0.75%	68,928
May 5, 2026	60.00	60.80	57.70	58.31	58.31	-1.64%	42,133
May 4, 2026	58.00	60.00	57.73	59.28	59.28	3.51%	56,454
Apr 30, 2026	52.20	58.82	52.20	57.27	57.27	7.01%	147,904
Apr 29, 2026	52.20	54.10	52.06	53.52	53.52	3.38%	21,738
Apr 28, 2026	52.40	52.92	51.15	51.77	51.77	-2.12%	20,013
Apr 27, 2026	51.52	53.14	51.52	52.89	52.89	2.30%	6,670
Apr 24, 2026	54.00	54.00	51.52	51.70	51.70	-3.89%	9,452
Apr 23, 2026	54.60	55.22	53.50	53.79	53.79	-2.16%	11,636
Apr 22, 2026	54.20	55.50	54.20	54.98	54.98	0.97%	45,231
Apr 21, 2026	55.20	55.94	53.86	54.45	54.45	-1.27%	15,082
Apr 20, 2026	54.10	55.95	53.32	55.15	55.15	1.01%	49,150
Apr 17, 2026	50.29	55.50	50.29	54.60	54.60	8.25%	94,202
Apr 16, 2026	50.00	51.35	49.39	50.44	50.44	0.22%	18,824
Apr 15, 2026	50.01	51.00	50.00	50.33	50.33	2.26%	67,262
Apr 13, 2026	49.05	50.49	48.10	49.22	49.22	-1.68%	54,224
Apr 10, 2026	48.85	50.50	48.29	50.06	50.06	4.66%	66,789
Apr 9, 2026	48.55	49.19	47.33	47.83	47.83	-1.36%	15,146
Apr 8, 2026	46.80	48.95	46.80	48.49	48.49	5.90%	40,116