BOM:533206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	75.99	77.83	74.40	75.35	75.35	-0.19%	316,654
May 27, 2026	73.08	76.13	73.08	75.49	75.49	2.22%	446,896
May 26, 2026	74.42	75.20	73.50	73.85	73.85	-0.53%	112,397
May 25, 2026	73.93	74.70	73.76	74.24	74.24	1.42%	376,369
May 22, 2026	73.87	74.00	73.05	73.20	73.20	-0.33%	90,386
May 21, 2026	73.83	75.00	73.25	73.44	73.44	-0.24%	252,940
May 20, 2026	74.02	74.03	73.25	73.62	73.62	-1.23%	89,648
May 19, 2026	73.25	74.89	73.25	74.54	74.54	1.79%	402,928
May 18, 2026	76.80	76.80	70.51	73.23	73.23	-5.39%	620,838
May 15, 2026	77.05	79.36	75.75	77.40	77.40	0.53%	862,717
May 14, 2026	75.75	78.38	75.75	76.99	76.99	1.70%	518,464
May 13, 2026	74.59	76.35	74.20	75.70	75.70	1.95%	292,982
May 12, 2026	77.51	77.70	74.00	74.25	74.25	-4.04%	495,436
May 11, 2026	78.48	78.48	76.87	77.38	77.38	-1.79%	275,944
May 8, 2026	79.27	80.09	78.50	78.79	78.79	-1.49%	336,009
May 7, 2026	80.12	80.60	79.50	79.98	79.98	0.04%	385,586
May 6, 2026	79.55	80.23	78.45	79.95	79.95	0.69%	470,658
May 5, 2026	79.71	80.60	79.06	79.40	79.40	-0.61%	363,119
May 4, 2026	80.00	80.93	78.75	79.89	79.89	1.06%	673,127
Apr 30, 2026	80.59	80.77	78.61	79.05	79.05	-1.95%	631,163
Apr 29, 2026	82.55	82.90	80.25	80.62	80.62	-1.37%	278,352
Apr 28, 2026	80.49	82.27	80.11	81.74	81.74	1.62%	868,880
Apr 27, 2026	78.00	81.24	77.83	80.44	80.44	3.35%	365,129
Apr 24, 2026	78.90	79.79	76.84	77.83	77.83	-1.47%	480,076
Apr 23, 2026	81.17	82.08	78.79	78.99	78.99	-2.29%	414,799
Apr 22, 2026	77.00	81.40	76.79	80.84	80.84	5.26%	576,610
Apr 21, 2026	77.15	78.35	76.40	76.80	76.80	-0.26%	373,089
Apr 20, 2026	78.68	79.18	76.31	77.00	77.00	-2.09%	655,465
Apr 17, 2026	76.57	79.82	76.57	78.64	78.64	2.90%	938,346
Apr 16, 2026	75.34	77.00	74.76	76.42	76.42	1.53%	618,216
Apr 15, 2026	73.99	75.56	73.71	75.27	75.27	3.88%	299,295
Apr 13, 2026	70.34	73.37	69.87	72.46	72.46	0.46%	305,989
Apr 10, 2026	71.00	72.65	71.00	72.13	72.13	2.04%	498,089
Apr 9, 2026	70.65	71.60	69.75	70.69	70.69	0.17%	440,059
Apr 8, 2026	69.24	70.84	69.05	70.57	70.57	4.58%	285,130
Apr 7, 2026	67.00	68.49	66.92	67.48	67.48	-0.44%	294,330
Apr 6, 2026	67.28	68.00	65.86	67.78	67.78	0.73%	299,238
Apr 2, 2026	66.05	67.61	64.76	67.29	67.29	0.03%	515,967
Apr 1, 2026	64.07	67.73	64.07	67.27	67.27	6.15%	611,500
Mar 30, 2026	65.96	65.96	63.06	63.37	63.37	-4.14%	528,815
Mar 27, 2026	67.76	67.87	66.01	66.11	66.11	-2.59%	378,613
Mar 25, 2026	67.09	69.18	67.09	67.87	67.87	1.34%	664,920
Mar 24, 2026	67.77	68.22	66.10	66.97	66.97	0.65%	656,221
Mar 23, 2026	69.59	69.61	66.00	66.54	66.54	-4.96%	428,468
Mar 20, 2026	69.64	71.80	69.46	70.01	70.01	1.86%	531,386
Mar 19, 2026	69.26	70.61	68.50	68.73	68.73	-2.41%	211,872
Mar 18, 2026	69.34	71.53	69.23	70.43	70.43	1.94%	636,358
Mar 17, 2026	69.27	71.75	68.57	69.09	69.09	-0.07%	199,532
Mar 16, 2026	70.06	71.39	68.41	69.14	69.14	-1.20%	598,175
Mar 13, 2026	72.54	73.85	69.61	69.98	69.98	-3.25%	252,553