BOM:532904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	77.54	77.54	74.98	76.35	76.35	-1.51%	6,455
Jun 17, 2026	87.90	87.90	75.76	77.52	77.52	-3.12%	4,722
Jun 16, 2026	80.70	81.29	79.80	80.02	80.02	-0.89%	1,122
Jun 15, 2026	80.02	83.33	80.00	80.74	80.74	1.17%	10,890
Jun 12, 2026	88.90	88.90	77.66	79.81	79.81	0.28%	6,562
Jun 11, 2026	77.38	82.50	77.38	79.59	79.59	6.15%	16,872
Jun 10, 2026	74.50	76.68	74.50	74.98	74.98	-0.77%	306
Jun 9, 2026	78.00	80.39	74.00	75.56	75.56	-4.64%	500
Jun 8, 2026	80.00	80.00	77.01	79.24	79.24	1.63%	509
Jun 5, 2026	77.90	81.99	76.00	77.97	77.97	2.70%	2,559
Jun 4, 2026	74.54	77.00	74.54	75.92	75.92	-3.24%	17,881
Jun 3, 2026	78.46	78.46	78.46	78.46	78.46	-4.99%	1
Jun 2, 2026	82.58	82.58	82.58	82.58	82.58	-4.99%	259
Jun 1, 2026	87.00	87.20	83.64	86.92	86.92	4.66%	4,834
May 29, 2026	82.90	83.90	82.02	83.05	83.05	0.79%	3,144
May 27, 2026	80.40	82.40	80.40	82.40	82.40	2.31%	1,637
May 26, 2026	81.61	81.61	80.10	80.54	80.54	-1.78%	1,992
May 25, 2026	82.11	82.90	82.00	82.00	82.00	-0.49%	38,202
May 22, 2026	81.90	82.57	81.51	82.40	82.40	-0.04%	8,951
May 21, 2026	81.55	82.43	81.55	82.43	82.43	0.46%	150
May 20, 2026	80.40	82.90	80.40	82.05	82.05	2.31%	5,013
May 19, 2026	80.40	83.90	80.20	80.20	80.20	-0.24%	5,913
May 18, 2026	80.10	80.39	79.10	80.39	80.39	-0.26%	501
May 15, 2026	81.71	81.71	80.60	80.60	80.60	-1.36%	442
May 14, 2026	82.40	82.90	81.61	81.71	81.71	-0.48%	6,072
May 13, 2026	81.60	83.00	81.60	82.10	82.10	-0.18%	300
May 12, 2026	83.40	83.90	81.70	82.25	82.25	-1.50%	1,922
May 11, 2026	84.52	85.00	80.30	83.50	83.50	-1.21%	10,543
May 8, 2026	85.40	87.71	84.10	84.52	84.52	-1.15%	964
May 7, 2026	85.40	86.40	84.57	85.50	85.50	0.11%	1,710
May 6, 2026	82.40	85.70	82.40	85.41	85.41	3.54%	1,089
May 5, 2026	81.10	83.00	81.10	82.49	82.49	3.13%	7,728
May 4, 2026	78.32	82.44	78.00	79.99	79.99	0.09%	3,289
Apr 30, 2026	78.00	79.96	78.00	79.92	79.92	-1.20%	114
Apr 29, 2026	81.00	81.00	79.00	80.89	80.89	-0.57%	467
Apr 28, 2026	80.99	81.90	80.99	81.35	81.35	-0.54%	493
Apr 27, 2026	80.00	81.79	78.00	81.79	81.79	2.49%	883
Apr 24, 2026	79.98	79.98	77.25	79.80	79.80	4.35%	1,973
Apr 23, 2026	71.00	77.17	71.00	76.47	76.47	4.04%	9,864
Apr 22, 2026	72.00	73.50	72.00	73.50	73.50	2.08%	48
Apr 21, 2026	72.01	72.01	72.00	72.00	72.00	-3.83%	980
Apr 20, 2026	74.87	74.87	74.87	74.87	74.87	1.19%	2
Apr 17, 2026	75.79	75.81	71.20	73.99	73.99	-1.21%	1,843
Apr 16, 2026	73.20	74.94	73.00	74.90	74.90	-2.05%	217
Apr 15, 2026	76.84	77.00	76.47	76.47	76.47	-0.48%	1,153
Apr 13, 2026	77.60	77.65	73.90	76.84	76.84	-1.06%	402
Apr 10, 2026	76.70	77.70	74.00	77.66	77.66	4.92%	2,900
Apr 9, 2026	74.18	74.18	72.67	74.02	74.02	4.70%	2,667
Apr 8, 2026	70.70	70.70	70.70	70.70	70.70	4.94%	100
Apr 7, 2026	67.37	67.37	67.37	67.37	67.37	4.45%	27