BOM:533098 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	78.40	80.99	78.40	80.73	80.73	2.92%	1,178,662
May 26, 2026	79.15	79.15	78.03	78.44	78.44	-0.72%	420,389
May 25, 2026	78.51	79.46	78.36	79.01	79.01	0.83%	565,658
May 22, 2026	79.00	79.27	78.20	78.36	78.36	-0.80%	332,160
May 21, 2026	79.58	80.47	78.80	78.99	78.99	-0.67%	999,519
May 20, 2026	78.97	79.75	77.88	79.52	79.52	0.61%	493,074
May 19, 2026	77.90	79.50	77.67	79.04	79.04	1.71%	757,727
May 18, 2026	76.99	78.54	75.91	77.71	77.71	1.17%	1,613,785
May 15, 2026	79.13	79.13	76.70	76.81	76.81	-2.05%	427,562
May 14, 2026	78.23	79.50	77.76	78.42	78.42	0.33%	769,315
May 13, 2026	76.85	78.48	76.50	78.16	78.16	1.84%	377,446
May 12, 2026	78.53	79.42	76.59	76.75	76.75	-3.18%	867,535
May 11, 2026	80.65	80.81	78.66	79.27	79.27	-1.91%	915,254
May 8, 2026	81.71	82.19	80.60	80.81	80.81	-0.96%	729,947
May 7, 2026	83.92	84.00	81.32	81.59	81.59	-2.46%	534,203
May 6, 2026	83.51	83.92	82.50	83.65	83.65	0.55%	679,939
May 5, 2026	83.01	83.65	82.44	83.19	83.19	-0.11%	344,982
May 4, 2026	83.40	84.22	82.85	83.28	83.28	0.12%	1,170,196
Apr 30, 2026	83.59	83.59	81.62	83.18	83.18	-1.00%	489,646
Apr 29, 2026	86.00	86.86	83.44	84.02	84.02	-1.54%	948,536
Apr 28, 2026	83.35	85.59	83.14	85.33	85.33	2.55%	1,912,696
Apr 27, 2026	81.00	83.36	80.99	83.21	83.21	3.17%	518,389
Apr 24, 2026	81.38	82.30	80.00	80.65	80.65	-1.02%	700,364
Apr 23, 2026	82.79	83.08	81.24	81.48	81.48	-1.32%	369,628
Apr 22, 2026	82.65	83.45	82.05	82.57	82.57	-0.10%	715,673
Apr 21, 2026	83.10	84.55	82.38	82.65	82.65	-0.47%	375,874
Apr 20, 2026	83.79	84.00	82.21	83.04	83.04	-1.58%	1,452,693
Apr 17, 2026	81.02	85.72	81.02	84.37	84.37	3.65%	2,857,021
Apr 16, 2026	81.36	82.20	80.00	81.40	81.40	1.03%	605,758
Apr 15, 2026	78.27	81.40	78.27	80.57	80.57	3.76%	1,006,619
Apr 13, 2026	76.06	77.95	75.17	77.65	77.65	0.71%	1,062,483
Apr 10, 2026	77.58	78.32	76.62	77.10	77.10	-	700,418
Apr 9, 2026	78.25	78.55	76.67	77.10	77.10	0.56%	1,334,566
Apr 8, 2026	76.91	77.63	76.13	76.67	76.67	1.32%	748,182
Apr 7, 2026	76.08	76.20	75.30	75.67	75.67	-0.62%	208,931
Apr 6, 2026	75.22	76.32	74.23	76.14	76.14	1.22%	265,751
Apr 2, 2026	74.60	75.56	73.14	75.22	75.22	-0.25%	526,193
Apr 1, 2026	74.38	76.09	74.38	75.41	75.41	2.35%	336,831
Mar 30, 2026	75.98	76.18	73.10	73.68	73.68	-3.77%	611,851
Mar 27, 2026	76.56	78.25	76.37	76.57	76.57	-0.82%	974,344
Mar 25, 2026	76.73	78.25	76.67	77.20	77.20	0.88%	429,045
Mar 24, 2026	76.00	76.80	74.80	76.53	76.53	1.62%	836,645
Mar 23, 2026	76.80	77.15	74.71	75.31	75.31	-1.95%	1,177,749
Mar 20, 2026	76.65	78.45	76.54	76.81	76.81	0.81%	928,994
Mar 19, 2026	76.50	77.74	75.70	76.19	76.19	-1.49%	332,891
Mar 18, 2026	76.99	78.17	76.55	77.34	77.34	0.66%	1,033,668
Mar 17, 2026	75.98	77.09	75.67	76.83	76.83	2.02%	1,140,302
Mar 16, 2026	75.07	76.00	74.27	75.31	75.31	0.37%	1,516,442
Mar 13, 2026	75.01	76.44	74.34	75.03	75.03	0.28%	1,103,646
Mar 12, 2026	73.09	76.33	72.80	74.82	74.82	1.91%	509,998