BOM:532976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	68.20	70.89	68.00	69.50	69.50	-0.93%	28,062
Jun 2, 2026	69.21	70.90	67.80	70.15	70.15	-1.67%	65,352
Jun 1, 2026	72.95	75.00	70.25	71.34	71.34	-0.56%	47,055
May 29, 2026	70.65	74.80	70.11	71.74	71.74	-1.71%	62,442
May 27, 2026	73.99	74.68	71.00	72.99	72.99	-1.35%	20,207
May 26, 2026	72.89	74.97	72.89	73.99	73.99	1.51%	25,374
May 25, 2026	71.05	73.90	71.05	72.89	72.89	0.69%	25,375
May 22, 2026	72.10	74.00	71.21	72.39	72.39	-0.90%	12,620
May 21, 2026	74.98	75.50	72.00	73.05	73.05	-2.57%	55,580
May 20, 2026	75.84	77.70	74.10	74.98	74.98	-3.16%	31,209
May 19, 2026	81.00	81.00	77.30	77.43	77.43	-4.83%	52,262
May 18, 2026	75.00	84.24	70.46	81.36	81.36	5.94%	2,970,558
May 15, 2026	83.02	83.08	75.96	76.80	76.80	-7.68%	121,875
May 14, 2026	85.06	87.66	82.83	83.19	83.19	-1.88%	254,599
May 13, 2026	82.07	86.20	82.07	84.78	84.78	2.16%	131,759
May 12, 2026	86.48	86.52	82.49	82.99	82.99	-3.63%	135,007
May 11, 2026	83.51	88.53	82.00	86.12	86.12	3.11%	329,987
May 8, 2026	84.31	85.04	82.12	83.52	83.52	-0.84%	109,768
May 7, 2026	84.63	85.06	83.00	84.23	84.23	0.38%	80,312
May 6, 2026	82.79	84.91	81.98	83.91	83.91	2.12%	130,881
May 5, 2026	81.96	83.35	80.70	82.17	82.17	-0.66%	193,618
May 4, 2026	78.46	84.53	78.46	82.72	82.72	5.56%	288,267
Apr 30, 2026	81.01	82.45	77.65	78.36	78.36	-3.83%	202,690
Apr 29, 2026	82.67	83.73	80.30	81.48	81.48	0.28%	137,284
Apr 28, 2026	77.48	83.00	77.48	81.25	81.25	3.86%	442,521
Apr 27, 2026	74.73	78.92	72.24	78.23	78.23	9.40%	320,294
Apr 24, 2026	70.98	71.98	69.83	71.51	71.51	0.06%	129,121
Apr 23, 2026	69.34	72.87	69.34	71.47	71.47	-1.35%	123,722
Apr 22, 2026	71.44	73.13	71.44	72.45	72.45	0.47%	80,439
Apr 21, 2026	73.00	74.22	71.69	72.11	72.11	-1.84%	76,149
Apr 20, 2026	72.51	75.85	71.03	73.46	73.46	1.20%	232,327
Apr 17, 2026	71.00	74.16	68.96	72.59	72.59	5.79%	168,357
Apr 16, 2026	67.63	69.25	66.45	68.62	68.62	3.39%	109,128
Apr 15, 2026	63.33	66.74	63.33	66.37	66.37	5.67%	137,941
Apr 13, 2026	62.65	63.77	60.51	62.81	62.81	-1.61%	85,041
Apr 10, 2026	62.13	65.73	62.00	63.84	63.84	2.75%	184,049
Apr 9, 2026	62.51	64.57	61.80	62.13	62.13	-1.05%	104,347
Apr 8, 2026	58.55	65.11	58.55	62.79	62.79	8.58%	315,102
Apr 7, 2026	57.40	59.26	56.89	57.83	57.83	0.47%	104,136
Apr 6, 2026	58.85	58.85	54.79	57.56	57.56	-0.54%	207,358
Apr 2, 2026	57.39	58.40	55.09	57.87	57.87	-1.18%	119,131
Apr 1, 2026	55.46	59.27	55.43	58.56	58.56	8.16%	182,725
Mar 30, 2026	55.00	56.92	53.57	54.14	54.14	-3.63%	181,537
Mar 27, 2026	58.15	58.30	55.47	56.18	56.18	-5.17%	340,162
Mar 25, 2026	59.79	60.59	58.45	59.24	59.24	1.56%	205,850
Mar 24, 2026	58.03	61.73	56.35	58.33	58.33	0.83%	235,882
Mar 23, 2026	62.01	63.53	57.40	57.85	57.85	-10.71%	266,181
Mar 20, 2026	64.84	67.32	62.50	64.79	64.79	4.30%	188,666
Mar 19, 2026	63.10	63.29	62.00	62.12	62.12	-3.16%	47,103
Mar 18, 2026	63.58	64.93	62.48	64.15	64.15	1.54%	132,710