BOM:532994 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	83.00	83.00	75.06	75.21	75.21	-5.87%	1,362
Jun 3, 2026	77.04	82.50	77.03	79.90	79.90	3.73%	61
Jun 2, 2026	77.40	81.89	75.96	77.03	77.03	-0.04%	2,456
Jun 1, 2026	79.07	79.21	74.85	77.06	77.06	-2.53%	3,674
May 29, 2026	81.31	81.76	78.88	79.06	79.06	-2.77%	1,342
May 27, 2026	80.00	81.40	80.00	81.31	81.31	-1.44%	469
May 26, 2026	83.20	85.41	81.41	82.50	82.50	0.78%	4,035
May 25, 2026	81.00	82.07	79.34	81.86	81.86	1.06%	1,550
May 22, 2026	79.95	81.00	77.77	81.00	81.00	0.50%	320
May 21, 2026	80.14	94.40	80.14	80.60	80.60	0.34%	2,081
May 20, 2026	80.00	81.25	77.00	80.33	80.33	-	1,342
May 19, 2026	79.00	81.20	79.00	80.33	80.33	1.57%	780
May 18, 2026	85.00	85.00	79.09	79.09	79.09	-5.25%	221
May 15, 2026	84.00	84.28	80.25	83.47	83.47	-0.70%	1,105
May 14, 2026	86.00	87.00	83.75	84.06	84.06	-6.65%	356
May 13, 2026	86.53	91.30	82.50	90.05	90.05	4.07%	300
May 12, 2026	87.75	91.38	86.42	86.53	86.53	-1.66%	509
May 11, 2026	89.09	89.09	87.99	87.99	87.99	-2.32%	202
May 8, 2026	90.00	97.90	89.00	90.08	90.08	-1.05%	7,480
May 7, 2026	85.69	93.95	85.69	91.04	91.04	7.27%	11,478
May 6, 2026	86.14	87.03	84.87	84.87	84.87	-1.47%	898
May 5, 2026	88.00	88.00	85.00	86.14	86.14	1.34%	222
May 4, 2026	82.60	86.46	82.60	85.00	85.00	0.95%	953
Apr 30, 2026	85.00	85.48	82.93	84.20	84.20	-1.14%	569
Apr 29, 2026	80.70	94.00	80.59	85.17	85.17	5.54%	14,964
Apr 28, 2026	78.50	82.14	78.50	80.70	80.70	3.87%	7,355
Apr 27, 2026	77.74	78.00	75.63	77.69	77.69	1.88%	574
Apr 24, 2026	78.57	78.57	75.00	76.26	76.26	-4.67%	2,291
Apr 23, 2026	81.96	82.50	79.70	80.00	80.00	-2.89%	595
Apr 22, 2026	80.05	83.72	79.81	82.38	82.38	1.92%	602
Apr 21, 2026	78.06	84.09	78.06	80.83	80.83	6.82%	1,785
Apr 20, 2026	77.82	78.25	73.90	75.67	75.67	-3.30%	2,515
Apr 17, 2026	78.10	80.00	78.00	78.25	78.25	-2.22%	917
Apr 16, 2026	84.00	84.00	79.98	80.03	80.03	-2.73%	57
Apr 15, 2026	82.26	82.50	81.00	82.28	82.28	5.24%	700
Apr 13, 2026	78.07	78.25	77.71	78.18	78.18	1.07%	155
Apr 10, 2026	79.95	82.27	77.10	77.35	77.35	-3.70%	11,638
Apr 9, 2026	77.67	81.03	75.95	80.32	80.32	5.67%	9,244
Apr 8, 2026	76.00	76.01	74.00	76.01	76.01	6.38%	3,710
Apr 7, 2026	69.84	82.00	69.84	71.45	71.45	2.89%	650
Apr 6, 2026	67.39	71.53	67.39	69.44	69.44	1.39%	197
Apr 2, 2026	67.75	74.25	66.55	68.49	68.49	1.09%	203
Apr 1, 2026	65.88	70.00	65.55	67.75	67.75	6.98%	264
Mar 30, 2026	72.50	72.50	60.30	63.33	63.33	-7.79%	6,041
Mar 27, 2026	68.45	71.49	67.71	68.68	68.68	-1.62%	12,428
Mar 25, 2026	69.58	70.89	69.06	69.81	69.81	2.93%	1,579
Mar 24, 2026	70.00	70.00	66.67	67.82	67.82	1.47%	727
Mar 23, 2026	75.55	75.55	66.65	66.84	66.84	-4.51%	1,061
Mar 20, 2026	72.51	72.51	68.00	70.00	70.00	1.36%	2,163
Mar 19, 2026	71.15	71.45	68.14	69.06	69.06	-2.77%	221