BOM:533315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	83.99	91.74	81.00	84.13	84.13	4.10%	288,130
May 25, 2026	75.00	83.50	73.20	80.82	80.82	6.65%	81,484
May 22, 2026	73.26	78.00	72.30	75.78	75.78	-1.38%	127,641
May 21, 2026	69.05	82.81	69.05	76.84	76.84	11.35%	493,240
May 20, 2026	74.30	74.30	68.50	69.01	69.01	-5.26%	70,721
May 19, 2026	69.13	76.61	68.00	72.84	72.84	6.79%	111,999
May 18, 2026	68.00	74.00	63.50	68.21	68.21	1.26%	63,160
May 15, 2026	67.45	67.98	65.00	67.36	67.36	2.08%	13,197
May 14, 2026	68.81	68.81	64.00	65.99	65.99	-1.20%	40,006
May 13, 2026	65.16	69.99	65.16	66.79	66.79	2.50%	33,591
May 12, 2026	68.90	70.00	64.75	65.16	65.16	-5.39%	44,750
May 11, 2026	64.41	69.98	62.16	68.87	68.87	6.92%	102,996
May 8, 2026	64.96	65.90	63.21	64.41	64.41	-0.85%	20,825
May 7, 2026	62.28	66.50	62.28	64.96	64.96	0.81%	10,947
May 6, 2026	63.99	66.49	63.15	64.44	64.44	0.59%	8,221
May 5, 2026	66.00	67.49	63.00	64.06	64.06	-1.52%	58,334
May 4, 2026	67.65	70.39	64.10	65.05	65.05	-8.53%	50,371
Apr 30, 2026	73.95	74.00	69.21	71.12	71.12	-2.23%	16,322
Apr 29, 2026	73.00	76.47	70.00	72.74	72.74	-7.20%	77,215
Apr 28, 2026	86.56	89.00	85.00	87.24	78.38	0.77%	88,858
Apr 27, 2026	83.00	88.75	82.10	86.57	77.78	8.21%	83,560
Apr 24, 2026	89.99	90.00	79.33	80.00	71.88	-10.85%	260,340
Apr 23, 2026	84.99	92.00	83.10	89.74	80.63	6.99%	64,233
Apr 22, 2026	83.50	84.89	78.00	83.88	75.36	5.07%	43,788
Apr 21, 2026	78.00	83.60	77.90	79.83	71.72	1.81%	30,779
Apr 20, 2026	79.33	80.00	76.69	78.41	70.45	-1.16%	4,913
Apr 17, 2026	80.84	81.09	77.00	79.33	71.27	1.94%	88,126
Apr 16, 2026	80.50	80.50	74.00	77.82	69.92	1.43%	25,212
Apr 15, 2026	77.99	79.00	74.50	76.72	68.93	2.28%	29,286
Apr 13, 2026	74.09	75.50	72.01	75.01	67.39	2.58%	9,705
Apr 10, 2026	74.20	74.20	71.29	73.12	65.70	0.91%	4,592
Apr 9, 2026	74.50	74.50	71.50	72.46	65.10	-1.24%	5,105
Apr 8, 2026	70.10	74.50	69.99	73.37	65.92	4.66%	13,834
Apr 7, 2026	77.90	77.90	70.00	70.10	62.98	-4.26%	18,587
Apr 6, 2026	75.00	78.00	73.02	73.22	65.79	1.58%	5,875
Apr 2, 2026	71.26	74.48	69.03	72.08	64.76	-0.88%	6,211
Apr 1, 2026	75.00	75.00	70.00	72.72	65.34	5.15%	46,881
Mar 30, 2026	78.00	78.00	66.65	69.16	62.14	-7.02%	15,469
Mar 27, 2026	70.00	77.99	68.11	74.38	66.83	11.51%	51,690
Mar 25, 2026	62.45	68.00	61.98	66.70	59.93	8.92%	19,193
Mar 24, 2026	61.49	62.30	58.03	61.24	55.02	7.27%	54,160
Mar 23, 2026	59.65	59.65	52.10	57.09	51.29	1.75%	58,651
Mar 20, 2026	63.57	63.57	55.60	56.11	50.41	-2.09%	45,019
Mar 19, 2026	62.24	62.24	50.10	57.31	51.49	-5.46%	25,140
Mar 18, 2026	60.03	64.44	59.60	60.62	54.46	0.63%	8,606
Mar 17, 2026	64.85	64.85	59.30	60.24	54.12	0.96%	13,249
Mar 16, 2026	64.35	64.35	59.05	59.67	53.61	0.67%	25,302
Mar 13, 2026	65.95	65.95	58.00	59.27	53.25	-2.47%	15,996
Mar 12, 2026	61.50	66.90	55.00	60.77	54.60	3.61%	73,584
Mar 11, 2026	62.50	62.50	57.80	58.65	52.69	-5.72%	15,714