BOM:532944 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	51.00	51.12	49.75	50.35	50.35	-1.00%	13,846
Jun 3, 2026	51.07	51.41	50.03	50.86	50.86	-0.41%	4,084
Jun 2, 2026	49.81	51.25	49.30	51.07	51.07	1.83%	4,876
Jun 1, 2026	51.05	51.39	49.87	50.15	50.15	-2.05%	12,474
May 29, 2026	51.25	51.77	51.05	51.20	51.20	-1.02%	19,728
May 27, 2026	51.20	52.90	51.17	51.73	51.73	0.68%	26,708
May 26, 2026	51.25	52.20	51.00	51.38	51.38	-0.58%	7,463
May 25, 2026	51.80	51.80	50.63	51.68	51.68	1.99%	4,331
May 22, 2026	50.67	51.00	50.37	50.67	50.67	0.68%	4,218
May 21, 2026	50.63	52.00	50.00	50.33	50.33	0.40%	9,673
May 20, 2026	51.14	51.72	49.10	50.13	50.13	-1.07%	8,489
May 19, 2026	52.10	53.10	50.20	50.67	50.67	-6.15%	15,562
May 18, 2026	55.15	55.76	53.00	53.99	53.99	-2.28%	6,434
May 15, 2026	53.55	55.98	53.03	55.25	55.25	3.56%	7,673
May 14, 2026	54.89	54.89	52.10	53.35	53.35	-1.09%	9,807
May 13, 2026	54.31	54.80	53.59	53.94	53.94	-0.81%	4,298
May 12, 2026	55.00	55.30	53.20	54.38	54.38	-2.35%	25,576
May 11, 2026	57.20	57.20	55.05	55.69	55.69	-2.61%	5,996
May 8, 2026	58.55	58.55	57.12	57.18	57.18	-2.61%	9,668
May 7, 2026	60.99	61.00	58.09	58.71	58.71	-0.49%	22,823
May 6, 2026	53.32	61.21	53.32	59.00	59.00	10.40%	54,061
May 5, 2026	53.60	54.79	52.90	53.44	53.44	-0.91%	8,208
May 4, 2026	54.96	56.18	53.30	53.93	53.93	-2.88%	20,683
Apr 30, 2026	56.00	56.68	54.80	55.53	55.53	-1.80%	10,234
Apr 29, 2026	55.37	56.90	55.00	56.55	56.55	1.56%	15,819
Apr 28, 2026	56.23	56.64	54.80	55.68	55.68	-1.38%	19,660
Apr 27, 2026	55.12	57.41	55.12	56.46	56.46	1.07%	17,464
Apr 24, 2026	56.13	57.60	55.01	55.86	55.86	-1.24%	46,701
Apr 23, 2026	55.57	58.60	55.05	56.56	56.56	2.69%	66,295
Apr 22, 2026	49.64	56.38	49.63	55.08	55.08	10.01%	109,351
Apr 21, 2026	49.89	51.80	49.67	50.07	50.07	5.74%	29,544
Apr 20, 2026	47.93	47.93	46.80	47.35	47.35	-0.63%	6,499
Apr 17, 2026	47.62	48.06	47.20	47.65	47.65	0.95%	11,439
Apr 16, 2026	47.19	48.80	47.00	47.20	47.20	-0.32%	11,264
Apr 15, 2026	47.42	47.57	46.80	47.35	47.35	3.18%	15,075
Apr 13, 2026	44.04	46.94	44.01	45.89	45.89	-0.11%	20,521
Apr 10, 2026	45.87	46.79	45.31	45.94	45.94	1.75%	11,505
Apr 9, 2026	44.72	46.27	44.41	45.15	45.15	1.46%	14,606
Apr 8, 2026	43.00	45.00	43.00	44.50	44.50	6.33%	17,883
Apr 7, 2026	42.39	42.73	41.00	41.85	41.85	-0.24%	17,344
Apr 6, 2026	43.80	43.80	41.46	41.95	41.95	-4.22%	13,507
Apr 2, 2026	41.75	44.00	41.16	43.80	43.80	1.18%	14,304
Apr 1, 2026	41.05	44.40	41.05	43.29	43.29	7.15%	15,814
Mar 30, 2026	44.00	44.15	40.29	40.40	40.40	-8.97%	38,637
Mar 27, 2026	45.00	45.38	43.06	44.38	44.38	-2.78%	119,369
Mar 25, 2026	46.50	47.25	45.44	45.65	45.65	-0.78%	89,652
Mar 24, 2026	46.60	47.90	46.00	46.01	46.01	-1.18%	30,044
Mar 23, 2026	48.40	48.40	46.20	46.56	46.56	-5.52%	35,216
Mar 20, 2026	49.28	49.82	48.80	49.28	49.28	0.57%	6,400
Mar 19, 2026	49.39	49.51	48.64	49.00	49.00	-2.47%	11,979