BOM:533260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	92.61	96.90	92.61	96.90	96.90	2.54%	120
Jun 1, 2026	94.00	94.50	94.00	94.50	94.50	2.44%	22,209
May 29, 2026	91.15	96.77	91.15	92.25	92.25	-1.86%	832
May 27, 2026	94.00	94.00	94.00	94.00	94.00	4.20%	425
May 26, 2026	94.20	96.73	90.11	90.21	90.21	-4.24%	610
May 25, 2026	94.20	94.20	94.20	94.20	94.20	-0.08%	155
May 21, 2026	93.90	95.50	92.30	94.28	94.28	1.35%	562
May 20, 2026	93.10	93.99	93.00	93.02	93.02	-2.95%	149
May 19, 2026	94.10	95.90	93.00	95.85	95.85	-1.13%	669
May 18, 2026	96.90	98.90	96.90	96.95	96.95	1.62%	13
May 15, 2026	94.80	95.40	94.80	95.40	95.40	1.63%	204
May 14, 2026	95.50	95.50	93.50	93.87	93.87	-0.14%	1,555
May 13, 2026	96.00	96.90	93.10	94.00	94.00	-2.08%	836
May 12, 2026	96.00	96.00	94.08	96.00	96.00	-1.03%	431
May 11, 2026	95.90	98.50	94.00	97.00	97.00	1.89%	2,895
May 8, 2026	95.05	96.90	94.55	95.20	95.20	0.16%	19,607
May 7, 2026	94.10	96.30	94.00	95.05	95.05	-0.46%	402
May 6, 2026	99.50	99.50	95.00	95.49	95.49	-4.52%	2,785
May 5, 2026	97.10	100.50	97.05	100.01	100.01	0.21%	390
May 4, 2026	96.50	99.80	96.03	99.80	99.80	3.42%	2,214
Apr 30, 2026	96.00	96.90	89.79	96.50	96.50	-1.24%	5,321
Apr 29, 2026	97.50	99.90	94.10	97.71	97.71	0.75%	1,862
Apr 28, 2026	98.50	100.00	96.50	96.98	96.98	-1.39%	1,429
Apr 27, 2026	95.90	100.90	94.05	98.35	98.35	5.06%	642
Apr 24, 2026	95.25	95.25	93.60	93.61	93.61	-2.79%	154
Apr 23, 2026	97.90	98.70	96.30	96.30	96.30	-0.38%	521
Apr 22, 2026	97.90	98.28	95.00	96.67	96.67	0.18%	619
Apr 21, 2026	98.25	99.55	95.96	96.50	96.50	-1.78%	578
Apr 20, 2026	96.90	101.50	96.30	98.25	98.25	3.42%	1,387
Apr 17, 2026	95.10	99.25	95.00	95.00	95.00	-1.58%	1,858
Apr 16, 2026	98.90	99.90	94.48	96.53	96.53	-1.34%	3,310
Apr 15, 2026	88.90	99.07	88.90	97.84	97.84	12.25%	1,264
Apr 13, 2026	87.90	88.21	85.34	87.16	87.16	0.74%	3,106
Apr 10, 2026	85.90	88.12	82.10	86.52	86.52	2.95%	5,408
Apr 9, 2026	89.90	89.90	83.10	84.04	84.04	-4.21%	1,700
Apr 8, 2026	89.90	92.68	87.10	87.73	87.73	-0.22%	4,081
Apr 7, 2026	90.90	92.40	87.10	87.92	87.92	-0.94%	133
Apr 6, 2026	85.90	92.16	85.90	88.75	88.75	4.41%	2,141
Apr 2, 2026	84.50	85.50	80.99	85.00	85.00	2.93%	662
Apr 1, 2026	77.90	82.90	77.90	82.58	82.58	8.17%	602
Mar 30, 2026	67.40	77.59	67.40	76.34	76.34	-1.98%	5,821
Mar 27, 2026	80.10	80.50	76.10	77.88	77.88	-5.65%	25,123
Mar 25, 2026	84.95	88.90	80.10	82.54	82.54	-0.73%	2,978
Mar 24, 2026	83.42	85.20	83.00	83.15	83.15	-0.32%	12,475
Mar 23, 2026	81.10	84.05	81.10	83.42	83.42	-1.02%	482
Mar 20, 2026	84.75	84.90	82.75	84.28	84.28	-0.55%	391
Mar 19, 2026	86.10	86.10	83.11	84.75	84.75	-3.14%	3,393
Mar 18, 2026	83.50	88.90	83.50	87.50	87.50	6.38%	631
Mar 17, 2026	83.90	83.90	82.00	82.25	82.25	0.21%	31
Mar 16, 2026	84.11	85.50	82.00	82.08	82.08	-3.45%	4,966