BOM:532880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	77.82	79.33	77.64	77.96	77.96	-0.43%	2,229
Jun 19, 2026	78.51	78.65	77.60	78.30	78.30	0.82%	2,236
Jun 18, 2026	77.90	81.39	77.65	77.66	77.66	0.50%	19,701
Jun 17, 2026	78.79	80.00	77.00	77.27	77.27	-2.17%	26,126
Jun 16, 2026	78.45	82.00	78.30	78.98	78.98	1.06%	138,159
Jun 15, 2026	76.11	82.71	76.11	78.15	78.15	2.68%	34,095
Jun 12, 2026	74.00	80.00	74.00	76.11	76.11	1.97%	57,394
Jun 11, 2026	75.90	80.81	74.07	74.64	74.64	0.50%	80,914
Jun 10, 2026	74.52	75.00	73.92	74.27	74.27	-0.60%	2,078
Jun 9, 2026	76.00	76.95	74.40	74.72	74.72	0.69%	9,435
Jun 8, 2026	75.50	75.50	74.09	74.21	74.21	-1.71%	7,561
Jun 5, 2026	76.35	76.73	74.50	75.50	75.50	-0.32%	4,819
Jun 4, 2026	75.55	77.00	75.38	75.74	75.74	-0.46%	1,746
Jun 3, 2026	76.44	77.31	75.00	76.09	76.09	-0.35%	2,757
Jun 2, 2026	73.98	77.05	73.98	76.36	76.36	1.21%	4,452
Jun 1, 2026	75.05	75.96	75.00	75.45	75.45	0.45%	858
May 29, 2026	77.25	78.71	75.05	75.11	75.11	-3.93%	11,718
May 27, 2026	77.26	79.08	77.19	78.18	78.18	0.76%	4,784
May 26, 2026	76.42	79.19	76.42	77.59	77.59	1.04%	8,266
May 25, 2026	74.50	77.65	74.48	76.79	76.79	3.76%	7,175
May 22, 2026	73.14	74.68	73.07	74.01	74.01	0.97%	2,665
May 21, 2026	76.55	77.85	73.15	73.30	73.30	-3.59%	3,283
May 20, 2026	74.35	77.50	72.56	76.03	76.03	1.37%	16,417
May 19, 2026	75.05	75.71	73.84	75.00	75.00	-0.17%	6,879
May 18, 2026	77.26	77.26	74.83	75.13	75.13	-5.39%	11,853
May 15, 2026	80.06	81.18	78.40	79.41	79.41	-1.53%	5,328
May 14, 2026	81.95	82.35	80.40	80.64	80.64	-0.73%	4,736
May 13, 2026	81.52	83.00	81.00	81.23	81.23	-2.03%	4,144
May 12, 2026	86.03	86.26	82.16	82.91	82.91	-4.15%	5,800
May 11, 2026	89.25	90.79	86.50	86.50	86.50	-3.17%	5,448
May 8, 2026	88.00	93.78	88.00	89.33	89.33	2.18%	44,306
May 7, 2026	84.70	87.90	84.14	87.42	87.42	3.64%	5,963
May 6, 2026	82.60	86.30	82.60	84.35	84.35	0.17%	5,729
May 5, 2026	82.00	85.34	82.00	84.21	84.21	-1.45%	1,335
May 4, 2026	83.53	86.24	83.30	85.45	85.45	1.46%	22,818
Apr 30, 2026	81.93	84.48	81.48	84.22	84.22	1.21%	7,099
Apr 29, 2026	81.46	84.34	81.44	83.21	83.21	1.91%	13,825
Apr 28, 2026	83.20	84.20	80.30	81.65	81.65	-2.70%	3,565
Apr 27, 2026	83.22	84.59	82.33	83.92	83.92	0.84%	2,178
Apr 24, 2026	88.98	88.98	82.30	83.22	83.22	-3.66%	1,724
Apr 23, 2026	80.20	88.85	80.00	86.38	86.38	4.34%	12,711
Apr 22, 2026	81.84	84.00	81.25	82.79	82.79	1.16%	11,462
Apr 21, 2026	73.95	82.50	73.95	81.84	81.84	3.46%	11,986
Apr 20, 2026	75.40	79.97	75.40	79.10	79.10	-1.52%	3,867
Apr 17, 2026	78.35	80.95	76.53	80.32	80.32	2.86%	5,322
Apr 16, 2026	78.85	79.36	77.19	78.09	78.09	0.15%	1,925
Apr 15, 2026	72.20	79.50	72.20	77.97	77.97	1.39%	7,935
Apr 13, 2026	75.00	77.30	74.89	76.90	76.90	-0.54%	4,862
Apr 10, 2026	77.10	77.99	75.85	77.32	77.32	2.09%	3,584
Apr 9, 2026	75.62	77.91	74.35	75.74	75.74	0.46%	11,875