BOM:532888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	60.32	60.61	59.01	59.27	59.27	-1.08%	24,442
Jun 4, 2026	60.03	61.16	59.80	59.92	59.92	-0.51%	36,915
Jun 3, 2026	61.76	61.76	60.05	60.23	60.23	-1.18%	24,415
Jun 2, 2026	61.44	62.21	60.24	60.95	60.95	-0.59%	69,690
Jun 1, 2026	60.00	62.66	59.00	61.31	61.31	0.44%	114,048
May 29, 2026	61.89	62.62	60.73	61.04	61.04	-1.39%	83,336
May 27, 2026	63.05	63.17	61.49	61.90	61.90	-0.71%	29,547
May 26, 2026	62.50	63.47	62.13	62.34	62.34	-0.92%	69,746
May 25, 2026	61.95	64.50	61.95	62.92	62.92	0.27%	75,025
May 22, 2026	62.90	63.79	62.00	62.75	62.75	-0.29%	51,584
May 21, 2026	62.87	64.24	61.80	62.93	62.93	-0.35%	94,578
May 20, 2026	61.86	63.85	60.69	63.15	63.15	1.17%	83,780
May 19, 2026	58.61	62.95	58.61	62.42	62.42	4.75%	55,362
May 18, 2026	60.21	60.21	58.50	59.59	59.59	-1.31%	41,861
May 15, 2026	61.16	61.19	60.02	60.38	60.38	-1.45%	13,234
May 14, 2026	60.97	61.80	59.78	61.27	61.27	0.64%	21,872
May 13, 2026	60.97	61.51	60.15	60.88	60.88	0.10%	32,138
May 12, 2026	62.34	62.57	60.48	60.82	60.82	-1.95%	40,306
May 11, 2026	62.90	63.00	61.61	62.03	62.03	-1.68%	47,832
May 8, 2026	63.44	64.00	62.86	63.09	63.09	-1.45%	83,798
May 7, 2026	64.50	64.87	63.66	64.02	64.02	1.06%	35,101
May 6, 2026	63.99	64.50	62.61	63.35	63.35	-0.41%	74,937
May 5, 2026	63.02	64.49	62.84	63.61	63.61	-0.72%	69,940
May 4, 2026	65.32	66.44	62.66	64.07	64.07	-1.55%	169,457
Apr 30, 2026	63.91	65.58	63.65	65.08	65.08	1.67%	225,746
Apr 29, 2026	77.11	77.55	62.40	64.01	64.01	-16.82%	1,175,474
Apr 28, 2026	78.15	78.79	70.41	76.95	76.95	-0.90%	494,652
Apr 27, 2026	72.96	77.97	72.96	77.65	77.65	4.38%	196,514
Apr 24, 2026	76.48	77.19	71.40	74.39	74.39	-2.55%	292,663
Apr 23, 2026	75.54	77.13	75.00	76.34	76.34	1.18%	65,005
Apr 22, 2026	74.98	76.08	74.55	75.45	75.45	0.80%	116,688
Apr 21, 2026	77.50	79.08	74.31	74.85	74.85	-3.29%	257,029
Apr 20, 2026	75.19	78.85	74.88	77.40	77.40	2.73%	202,687
Apr 17, 2026	72.71	77.00	72.71	75.34	75.34	3.09%	185,799
Apr 16, 2026	71.11	74.35	71.11	73.08	73.08	2.78%	115,981
Apr 15, 2026	75.37	76.00	70.36	71.10	71.10	-3.96%	196,060
Apr 13, 2026	69.28	74.80	67.84	74.03	74.03	6.52%	180,473
Apr 10, 2026	64.23	70.25	62.25	69.50	69.50	10.32%	88,015
Apr 9, 2026	62.36	63.40	60.61	63.00	63.00	3.09%	111,277
Apr 8, 2026	59.78	61.90	58.71	61.11	61.11	7.06%	127,459
Apr 7, 2026	57.63	58.15	56.73	57.08	57.08	-1.40%	45,150
Apr 6, 2026	58.98	59.03	56.69	57.89	57.89	0.17%	117,895
Apr 2, 2026	56.53	58.00	56.32	57.79	57.79	-0.72%	126,894
Apr 1, 2026	57.61	60.22	57.20	58.21	58.21	2.28%	189,148
Mar 30, 2026	57.63	58.50	55.54	56.91	56.91	-3.23%	159,243
Mar 27, 2026	59.39	59.72	58.53	58.81	58.81	-1.13%	102,186
Mar 25, 2026	56.75	61.79	56.13	59.48	59.48	6.44%	209,447
Mar 24, 2026	57.75	59.99	55.50	55.88	55.88	-2.36%	101,074
Mar 23, 2026	60.17	60.17	56.50	57.23	57.23	-5.19%	107,847
Mar 20, 2026	60.28	61.57	59.50	60.36	60.36	1.65%	97,811