BOM:533543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	67.30	67.30	67.30	67.30	67.30	-	100
Jun 18, 2026	67.20	69.95	67.19	67.30	67.30	0.15%	863
Jun 17, 2026	67.22	67.40	67.20	67.20	67.20	-0.03%	1,615
Jun 16, 2026	66.00	67.22	65.52	67.22	67.22	-	415
Jun 15, 2026	69.69	69.69	67.00	67.22	67.22	1.25%	1,916
Jun 12, 2026	68.00	68.00	65.00	66.39	66.39	1.75%	4,856
Jun 11, 2026	69.98	69.98	65.12	65.25	65.25	-2.96%	1,524
Jun 10, 2026	70.95	70.95	66.00	67.24	67.24	-1.48%	4,478
Jun 9, 2026	69.35	69.64	67.66	68.25	68.25	2.89%	8,067
Jun 8, 2026	66.77	68.66	66.00	66.33	66.33	-0.66%	10,861
Jun 5, 2026	67.00	67.17	65.00	66.77	66.77	4.36%	6,658
Jun 4, 2026	62.00	65.85	62.00	63.98	63.98	-0.81%	3,484
Jun 3, 2026	69.00	69.00	64.01	64.50	64.50	-3.37%	2,992
Jun 2, 2026	70.00	71.00	65.51	66.75	66.75	-3.19%	10,101
Jun 1, 2026	69.03	69.03	66.07	68.95	68.95	4.87%	29,836
May 29, 2026	65.75	65.75	64.00	65.75	65.75	5.00%	23,490
May 27, 2026	62.00	62.62	57.50	62.62	62.62	5.00%	60,074
May 26, 2026	58.87	59.64	58.87	59.64	59.64	5.00%	13,241
May 25, 2026	54.50	56.80	54.50	56.80	56.80	4.99%	21,742
May 22, 2026	51.55	54.10	51.55	54.10	54.10	4.99%	10,474
May 21, 2026	49.93	51.66	49.80	51.53	51.53	4.74%	12,463
May 20, 2026	48.89	50.00	48.50	49.20	49.20	1.57%	19,439
May 19, 2026	46.14	48.44	46.14	48.44	48.44	4.98%	6,081
May 18, 2026	46.00	46.69	44.99	46.14	46.14	-1.24%	3,273
May 15, 2026	48.85	48.85	46.21	46.72	46.72	-3.49%	7,992
May 14, 2026	46.67	48.80	46.67	48.41	48.41	1.40%	4,960
May 13, 2026	50.05	50.94	47.37	47.74	47.74	-4.10%	12,093
May 12, 2026	47.39	50.35	47.39	49.78	49.78	2.94%	8,274
May 11, 2026	49.80	49.80	48.36	48.36	48.36	-4.99%	118,783
May 8, 2026	53.37	54.00	50.90	50.90	50.90	-4.98%	18,330
May 7, 2026	55.39	57.45	53.57	53.57	53.57	-4.98%	19,674
May 6, 2026	54.77	57.50	53.99	56.38	56.38	2.94%	18,026
May 5, 2026	53.21	54.97	53.01	54.77	54.77	-1.48%	13,505
May 4, 2026	56.45	59.30	54.11	55.59	55.59	-1.58%	24,490
Apr 30, 2026	58.99	58.99	56.48	56.48	56.48	-5.00%	4,490
Apr 29, 2026	60.21	60.28	59.45	59.45	59.45	-4.99%	15,964
Apr 28, 2026	62.52	67.00	62.01	62.57	62.57	-3.47%	2,049
Apr 27, 2026	68.05	70.30	64.50	64.82	64.82	-4.10%	5,487
Apr 24, 2026	67.57	68.00	65.01	67.59	67.59	4.35%	6,176
Apr 23, 2026	61.10	64.77	61.10	64.77	64.77	4.99%	7,287
Apr 22, 2026	63.37	63.98	61.43	61.69	61.69	-4.59%	16,526
Apr 21, 2026	66.57	66.57	63.50	64.66	64.66	-2.87%	2,019
Apr 20, 2026	66.64	69.80	66.03	66.57	66.57	-2.10%	5,098
Apr 17, 2026	66.65	70.00	66.65	68.00	68.00	-2.86%	684
Apr 16, 2026	71.99	71.99	69.33	70.00	70.00	-3.22%	5,950
Apr 15, 2026	72.75	75.46	69.50	72.33	72.33	0.61%	36,056
Apr 13, 2026	67.25	72.00	67.25	71.89	71.89	-0.55%	2,688
Apr 10, 2026	68.20	72.94	68.20	72.29	72.29	1.26%	1,320
Apr 9, 2026	76.90	76.90	70.56	71.39	71.39	-0.14%	12,345
Apr 8, 2026	78.00	79.90	70.42	71.49	71.49	-1.96%	37,310