BOM:532832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	57.10	58.31	56.16	56.46	56.46	-2.99%	65,179
Jun 10, 2026	61.64	61.64	58.01	58.20	58.20	-4.46%	65,705
Jun 9, 2026	57.30	61.74	57.30	60.92	60.92	6.65%	119,122
Jun 8, 2026	56.83	58.22	56.83	57.12	57.12	-2.68%	62,294
Jun 5, 2026	58.73	61.45	58.18	58.69	58.69	-0.17%	199,247
Jun 4, 2026	56.11	59.51	55.96	58.79	58.79	3.19%	126,583
Jun 3, 2026	56.83	57.40	55.45	56.97	56.97	0.30%	90,971
Jun 2, 2026	57.01	58.31	56.24	56.80	56.80	-1.68%	157,742
Jun 1, 2026	61.05	61.90	57.05	57.77	57.77	-4.35%	177,025
May 29, 2026	59.07	64.15	59.07	60.40	60.40	0.99%	303,975
May 27, 2026	60.99	61.78	59.10	59.81	59.81	-1.93%	190,072
May 26, 2026	63.40	63.59	60.31	60.99	60.99	-2.88%	139,497
May 25, 2026	60.65	64.80	60.65	62.80	62.80	1.55%	131,995
May 22, 2026	65.27	65.54	61.05	61.84	61.84	-4.26%	194,465
May 21, 2026	66.00	67.39	64.35	64.59	64.59	-2.54%	224,094
May 20, 2026	67.89	69.15	66.05	66.27	66.27	-2.29%	205,183
May 19, 2026	68.01	71.10	67.56	67.82	67.82	0.83%	189,035
May 18, 2026	69.10	70.10	67.00	67.26	67.26	-4.38%	240,003
May 15, 2026	72.25	73.22	69.85	70.34	70.34	-2.59%	169,006
May 14, 2026	73.49	75.99	71.50	72.21	72.21	-1.73%	241,371
May 13, 2026	68.09	74.50	68.09	73.48	73.48	7.92%	543,993
May 12, 2026	71.51	72.75	67.30	68.09	68.09	-6.79%	230,756
May 11, 2026	69.97	75.29	66.28	73.05	73.05	4.39%	432,120
May 8, 2026	71.99	72.80	66.66	69.98	69.98	0.57%	1,708,770
May 7, 2026	69.39	69.58	66.80	69.58	69.58	19.99%	1,519,520
May 6, 2026	57.99	57.99	57.99	57.99	57.99	19.99%	17,220
May 4, 2026	44.61	48.33	44.61	48.33	48.33	5.00%	131,684
Apr 27, 2026	45.22	49.95	45.21	46.03	46.03	-3.26%	303,701
Apr 20, 2026	47.58	48.02	47.58	47.58	47.58	-4.99%	494,210
Apr 13, 2026	50.08	51.00	50.08	50.08	50.08	-4.99%	437,052
Apr 9, 2026	52.71	52.71	52.71	52.71	52.71	5.00%	8,166
Apr 8, 2026	50.20	50.20	50.20	50.20	50.20	5.00%	39,246
Apr 7, 2026	47.81	47.81	46.70	47.81	47.81	4.98%	31,756
Apr 6, 2026	44.20	45.54	43.54	45.54	45.54	4.98%	42,418
Apr 2, 2026	41.00	43.52	39.38	43.38	43.38	4.66%	317,467
Apr 1, 2026	40.50	41.45	40.41	41.45	41.45	4.99%	139,121
Mar 30, 2026	39.48	41.00	39.48	39.48	39.48	-4.98%	315,556
Mar 27, 2026	43.50	43.50	41.55	41.55	41.55	-4.99%	180,877
Mar 25, 2026	42.95	45.50	41.50	43.73	43.73	0.74%	953,225
Mar 24, 2026	45.99	46.40	43.41	43.41	43.41	-4.99%	327,828
Mar 23, 2026	47.00	47.00	45.69	45.69	45.69	-4.99%	67,591
Mar 20, 2026	49.15	50.45	47.10	48.09	48.09	-2.69%	552,829
Mar 19, 2026	50.55	52.20	48.99	49.42	49.42	-4.09%	112,138
Mar 18, 2026	52.37	54.74	50.55	51.53	51.53	-1.60%	289,349
Mar 17, 2026	50.25	52.55	49.30	52.37	52.37	4.64%	315,002
Mar 16, 2026	52.20	52.20	49.99	50.05	50.05	-4.88%	187,818
Mar 13, 2026	54.00	54.00	51.92	52.62	52.62	-3.08%	237,651
Mar 12, 2026	54.02	55.59	53.20	54.29	54.29	-1.45%	123,247
Mar 11, 2026	55.58	56.48	54.50	55.09	55.09	-0.15%	52,983
Mar 10, 2026	54.60	57.20	54.60	55.17	55.17	0.40%	50,776