BOM:533168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	56.26	56.75	54.58	54.97	54.97	-1.84%	4,014
Jun 1, 2026	58.65	58.65	55.24	56.00	56.00	1.82%	193
May 29, 2026	55.70	56.55	54.75	55.00	55.00	-3.73%	1,953
May 27, 2026	56.50	57.28	55.96	57.13	57.13	0.12%	1,722
May 26, 2026	58.70	59.90	55.68	57.06	57.06	3.03%	5,233
May 25, 2026	52.35	56.60	52.35	55.38	55.38	2.76%	8,256
May 22, 2026	54.90	54.90	52.96	53.89	53.89	-2.05%	7,632
May 21, 2026	56.95	56.95	55.02	55.02	55.02	0.16%	280
May 20, 2026	53.90	54.93	53.20	54.93	54.93	-0.24%	37
May 19, 2026	52.14	56.28	52.14	55.06	55.06	-1.57%	4,039
May 18, 2026	55.70	55.95	54.45	55.94	55.94	-0.99%	1,939
May 15, 2026	60.55	60.55	56.06	56.50	56.50	1.58%	846
May 14, 2026	56.50	57.00	55.34	55.62	55.62	-1.23%	403
May 13, 2026	55.58	57.46	55.29	56.31	56.31	0.28%	4,622
May 12, 2026	59.40	59.40	55.99	56.15	56.15	-3.62%	3,503
May 11, 2026	58.19	59.61	55.88	58.26	58.26	0.24%	6,410
May 8, 2026	60.30	60.30	57.04	58.12	58.12	-0.82%	2,579
May 7, 2026	54.57	60.68	53.76	58.60	58.60	8.60%	20,960
May 6, 2026	55.95	55.95	53.40	53.96	53.96	0.39%	1,304
May 5, 2026	55.47	55.60	53.43	53.75	53.75	-4.00%	2,030
May 4, 2026	55.30	56.12	54.81	55.99	55.99	-0.02%	6,402
Apr 30, 2026	55.00	56.00	54.40	56.00	56.00	-0.62%	3,950
Apr 29, 2026	56.99	56.99	55.35	56.35	56.35	1.81%	2,778
Apr 28, 2026	56.32	57.00	55.11	55.35	55.35	-1.34%	844
Apr 27, 2026	56.00	56.75	54.90	56.10	56.10	2.19%	3,133
Apr 24, 2026	56.63	57.40	54.38	54.90	54.90	-2.57%	4,347
Apr 23, 2026	52.20	57.19	51.03	56.35	56.35	7.60%	8,917
Apr 22, 2026	53.94	53.94	52.33	52.37	52.37	-0.96%	201
Apr 21, 2026	53.20	54.00	51.74	52.88	52.88	-0.58%	2,430
Apr 20, 2026	50.00	54.43	50.00	53.19	53.19	0.36%	2,752
Apr 17, 2026	57.80	57.80	52.87	53.00	53.00	0.25%	3,873
Apr 16, 2026	51.69	52.98	50.67	52.87	52.87	3.30%	2,534
Apr 15, 2026	52.00	52.00	50.50	51.18	51.18	2.05%	1,503
Apr 13, 2026	45.19	51.04	45.19	50.15	50.15	-0.34%	1,545
Apr 10, 2026	52.70	52.70	49.45	50.32	50.32	1.55%	6,867
Apr 9, 2026	46.00	51.00	46.00	49.55	49.55	1.75%	8,827
Apr 8, 2026	47.70	48.94	47.36	48.70	48.70	3.07%	3,757
Apr 7, 2026	47.70	47.70	46.40	47.25	47.25	-0.94%	1,484
Apr 6, 2026	51.00	51.00	45.37	47.70	47.70	6.62%	1,402
Apr 2, 2026	44.70	45.06	43.25	44.74	44.74	2.10%	1,472
Apr 1, 2026	43.45	44.91	43.33	43.82	43.82	4.31%	955
Mar 30, 2026	40.30	44.70	40.30	42.01	42.01	-6.52%	5,093
Mar 27, 2026	46.63	46.63	44.39	44.94	44.94	-1.71%	3,729
Mar 25, 2026	44.19	46.17	44.19	45.72	45.72	3.16%	3,491
Mar 24, 2026	41.30	45.94	41.30	44.32	44.32	-2.44%	5,995
Mar 23, 2026	44.10	46.00	43.15	45.43	45.43	-3.71%	11,655
Mar 20, 2026	50.85	50.85	46.11	47.18	47.18	2.57%	9,802
Mar 19, 2026	43.15	46.40	43.15	46.00	46.00	-1.92%	926
Mar 18, 2026	45.80	46.90	44.51	46.90	46.90	4.31%	12,801
Mar 17, 2026	45.23	45.67	44.09	44.96	44.96	-2.01%	1,460