BOM:533576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	58.77	58.77	57.29	57.46	57.46	-2.23%	676
Jun 18, 2026	58.80	58.80	57.15	58.77	58.77	-0.47%	6,152
Jun 17, 2026	55.10	60.55	55.10	59.05	59.05	-0.52%	6,885
Jun 16, 2026	53.05	60.22	53.05	59.36	59.36	-1.51%	1,914
Jun 15, 2026	58.50	60.95	58.50	60.27	60.27	0.07%	5,338
Jun 12, 2026	57.00	61.00	57.00	60.23	60.23	3.56%	2,756
Jun 11, 2026	58.51	59.88	57.95	58.16	58.16	-2.58%	4,574
Jun 10, 2026	63.90	63.90	59.43	59.70	59.70	-3.99%	6,660
Jun 9, 2026	65.80	65.80	59.31	62.18	62.18	5.75%	14,183
Jun 8, 2026	68.00	68.00	58.61	58.80	58.80	-3.31%	6,815
Jun 5, 2026	59.10	61.80	58.86	60.81	60.81	3.26%	6,704
Jun 4, 2026	59.00	59.70	58.52	58.89	58.89	-0.71%	7,450
Jun 3, 2026	55.10	59.96	55.00	59.31	59.31	5.72%	10,012
Jun 2, 2026	56.00	56.62	54.37	56.10	56.10	0.56%	6,892
Jun 1, 2026	60.00	60.00	55.70	55.79	55.79	-4.83%	20,883
May 29, 2026	54.37	60.00	53.85	58.62	58.62	8.92%	2,567
May 27, 2026	54.23	54.97	53.63	53.82	53.82	-0.43%	1,430
May 26, 2026	55.29	55.35	54.00	54.05	54.05	-	793
May 25, 2026	54.11	55.02	53.83	54.05	54.05	0.26%	5,036
May 22, 2026	53.36	54.50	53.36	53.91	53.91	-0.44%	4,164
May 21, 2026	54.00	54.35	52.55	54.15	54.15	1.82%	9,402
May 20, 2026	53.63	55.20	53.00	53.18	53.18	-2.81%	260
May 19, 2026	55.11	55.11	54.72	54.72	54.72	-0.42%	1,243
May 18, 2026	55.03	55.04	54.27	54.95	54.95	-0.67%	1,074
May 15, 2026	56.01	57.10	55.32	55.32	55.32	-1.69%	4,272
May 14, 2026	54.55	58.03	54.55	56.27	56.27	3.57%	17,799
May 13, 2026	54.60	55.86	53.53	54.33	54.33	-0.55%	5,185
May 12, 2026	55.97	55.97	54.60	54.63	54.63	-2.69%	2,953
May 11, 2026	57.00	57.00	55.55	56.14	56.14	-0.39%	702
May 8, 2026	53.55	59.02	53.55	56.36	56.36	-3.23%	3,245
May 7, 2026	57.77	58.73	57.07	58.24	58.24	2.18%	5,035
May 6, 2026	53.10	57.64	53.10	57.00	57.00	-0.25%	2,300
May 5, 2026	56.99	57.44	55.52	57.14	57.14	0.90%	1,687
May 4, 2026	57.04	58.38	56.21	56.63	56.63	-2.81%	3,748
Apr 30, 2026	57.79	58.95	56.88	58.27	58.27	0.41%	2,730
Apr 29, 2026	63.00	63.00	57.14	58.03	58.03	-0.03%	6,929
Apr 28, 2026	58.74	59.08	57.00	58.05	58.05	-0.84%	4,853
Apr 27, 2026	56.04	58.74	56.04	58.54	58.54	5.25%	5,364
Apr 24, 2026	57.15	57.15	54.91	55.62	55.62	-1.97%	829
Apr 23, 2026	57.70	58.16	56.71	56.74	56.74	-1.92%	3,218
Apr 22, 2026	57.68	60.00	56.70	57.85	57.85	2.10%	4,973
Apr 21, 2026	58.93	58.93	56.00	56.66	56.66	-3.05%	2,226
Apr 20, 2026	62.50	62.50	58.37	58.44	58.44	-3.28%	4,425
Apr 17, 2026	59.32	61.50	59.32	60.42	60.42	2.88%	15,058
Apr 16, 2026	56.05	59.42	56.05	58.73	58.73	1.49%	6,717
Apr 15, 2026	62.80	62.80	56.00	57.87	57.87	4.36%	5,244
Apr 13, 2026	55.50	56.10	53.94	55.45	55.45	-0.84%	1,897
Apr 10, 2026	55.66	55.92	54.06	55.92	55.92	1.16%	6,344
Apr 9, 2026	55.32	55.32	54.26	55.28	55.28	-0.83%	1,221
Apr 8, 2026	55.24	55.80	54.58	55.74	55.74	3.63%	653