BOM:532797 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	80.21	81.00	78.70	79.45	79.45	-2.49%	2,446
Jun 18, 2026	80.93	82.00	77.55	81.48	81.48	0.68%	12,129
Jun 17, 2026	79.20	81.50	77.62	80.93	80.93	1.54%	25,858
Jun 16, 2026	77.79	80.07	77.35	79.70	79.70	3.65%	13,399
Jun 15, 2026	73.01	77.35	73.01	76.89	76.89	3.78%	7,335
Jun 12, 2026	72.00	74.45	71.00	74.09	74.09	1.51%	5,480
Jun 11, 2026	73.70	73.70	70.75	72.99	72.99	-1.36%	5,347
Jun 10, 2026	76.00	76.00	73.12	74.00	74.00	-3.15%	6,358
Jun 9, 2026	79.30	80.30	74.79	76.41	76.41	-2.28%	9,680
Jun 8, 2026	75.50	78.50	75.00	78.19	78.19	-0.05%	5,453
Jun 5, 2026	76.25	81.00	76.20	78.23	78.23	0.55%	5,088
Jun 4, 2026	77.60	79.99	77.10	77.80	77.80	1.16%	2,125
Jun 3, 2026	78.05	79.50	76.00	76.91	76.91	-2.01%	3,385
Jun 2, 2026	80.40	80.45	78.00	78.49	78.49	-0.41%	1,955
Jun 1, 2026	78.00	82.00	77.12	78.81	78.81	-2.90%	14,318
May 29, 2026	81.98	81.98	80.00	81.16	81.16	-0.51%	4,708
May 27, 2026	83.00	84.00	79.15	81.58	81.58	-2.04%	12,353
May 26, 2026	82.99	86.15	82.50	83.28	83.28	0.25%	10,301
May 25, 2026	87.62	87.62	83.00	83.07	83.07	-1.98%	7,087
May 22, 2026	87.70	87.70	82.80	84.75	84.75	-2.33%	6,873
May 21, 2026	86.88	89.10	84.20	86.77	86.77	1.87%	15,526
May 20, 2026	86.99	89.83	84.00	85.18	85.18	-3.00%	86,711
May 19, 2026	79.45	92.86	78.10	87.81	87.81	13.46%	352,287
May 18, 2026	85.22	85.22	75.92	77.39	77.39	6.45%	66,979
May 15, 2026	83.99	83.99	72.10	72.70	72.70	-2.46%	3,604
May 14, 2026	76.00	77.39	72.10	74.53	74.53	-0.97%	3,884
May 13, 2026	72.00	75.50	72.00	75.26	75.26	4.57%	12,502
May 12, 2026	77.19	78.59	71.67	71.97	71.97	-6.76%	9,109
May 11, 2026	77.53	80.60	76.85	77.19	77.19	-1.88%	41,289
May 8, 2026	80.78	81.55	78.55	78.67	78.67	-2.61%	8,301
May 7, 2026	78.93	82.19	78.24	80.78	80.78	2.28%	16,124
May 6, 2026	82.00	82.80	77.50	78.98	78.98	2.23%	69,831
May 5, 2026	64.79	78.40	64.79	77.26	77.26	18.24%	81,395
May 4, 2026	62.95	65.93	62.95	65.34	65.34	1.74%	4,881
Apr 30, 2026	64.22	65.02	63.50	64.22	64.22	0.56%	4,347
Apr 29, 2026	61.00	64.80	59.50	63.86	63.86	2.23%	30,685
Apr 28, 2026	67.98	69.99	59.20	62.47	62.47	-6.23%	38,420
Apr 27, 2026	67.00	67.98	66.34	66.62	66.62	0.95%	1,614
Apr 24, 2026	66.73	67.04	64.40	65.99	65.99	-0.98%	5,851
Apr 23, 2026	66.94	68.01	66.00	66.64	66.64	0.18%	8,427
Apr 22, 2026	66.47	67.79	66.40	66.52	66.52	0.08%	2,783
Apr 21, 2026	68.21	68.21	66.47	66.47	66.47	-0.98%	5,884
Apr 20, 2026	66.96	71.00	66.46	67.13	67.13	0.25%	13,449
Apr 17, 2026	68.00	69.00	66.49	66.96	66.96	-1.21%	9,780
Apr 16, 2026	72.00	72.00	64.83	67.78	67.78	-0.34%	12,489
Apr 15, 2026	67.00	68.10	64.22	68.01	68.01	4.17%	4,297
Apr 13, 2026	61.55	65.80	61.55	65.29	65.29	-0.55%	4,448
Apr 10, 2026	65.45	67.31	64.78	65.65	65.65	2.45%	12,670
Apr 9, 2026	65.79	66.54	63.71	64.08	64.08	-1.20%	9,421
Apr 8, 2026	63.00	65.80	61.46	64.86	64.86	7.01%	6,668