BOM:535755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	63.07	63.07	61.35	61.90	61.90	-1.46%	149,270
Jun 1, 2026	64.99	65.68	62.36	62.82	62.82	-2.77%	276,763
May 29, 2026	64.00	68.00	63.17	64.61	64.61	0.70%	811,330
May 27, 2026	65.22	65.64	63.68	64.16	64.16	-1.28%	205,144
May 26, 2026	68.01	68.39	64.59	64.99	64.99	-3.66%	1,182,937
May 25, 2026	67.52	69.00	67.00	67.46	67.46	-0.07%	236,660
May 22, 2026	66.00	68.26	65.98	67.51	67.51	1.18%	955,062
May 21, 2026	62.68	67.20	62.68	66.72	66.72	6.58%	335,686
May 20, 2026	62.72	63.20	61.70	62.60	62.60	0.11%	120,412
May 19, 2026	61.53	63.31	61.53	62.53	62.53	0.85%	78,775
May 18, 2026	62.28	62.58	60.55	62.00	62.00	-1.10%	259,289
May 15, 2026	63.97	63.97	62.52	62.69	62.69	-1.24%	123,062
May 14, 2026	64.29	64.51	62.80	63.48	63.48	-0.16%	113,049
May 13, 2026	62.42	64.50	62.42	63.58	63.58	1.86%	221,019
May 12, 2026	64.13	64.99	62.25	62.42	62.42	-4.10%	269,945
May 11, 2026	65.50	65.73	64.18	65.09	65.09	-1.85%	299,360
May 8, 2026	68.03	68.03	66.12	66.32	66.32	-2.15%	271,284
May 7, 2026	66.61	69.05	66.30	67.78	67.78	2.70%	1,027,679
May 6, 2026	64.94	66.55	63.50	66.00	66.00	3.17%	595,563
May 5, 2026	64.89	65.31	63.50	63.97	63.97	-3.06%	487,190
May 4, 2026	64.89	66.30	62.30	65.99	65.99	2.84%	666,985
Apr 30, 2026	64.99	66.31	63.84	64.17	64.17	-1.43%	261,755
Apr 29, 2026	63.75	66.38	63.30	65.10	65.10	2.25%	386,800
Apr 28, 2026	64.50	64.50	63.41	63.67	63.67	-0.36%	100,321
Apr 27, 2026	62.12	64.70	62.12	63.90	63.90	3.23%	750,033
Apr 24, 2026	63.41	63.78	61.42	61.90	61.90	-2.35%	274,485
Apr 23, 2026	64.24	65.15	63.05	63.39	63.39	-2.49%	352,780
Apr 22, 2026	64.51	65.50	64.22	65.01	65.01	0.85%	177,872
Apr 21, 2026	65.44	65.79	64.26	64.46	64.46	-0.46%	169,309
Apr 20, 2026	64.39	66.63	63.25	64.76	64.76	0.81%	425,811
Apr 17, 2026	64.47	64.70	63.26	64.24	64.24	0.63%	162,058
Apr 16, 2026	64.52	65.03	62.65	63.84	63.84	0.03%	223,678
Apr 15, 2026	64.03	65.22	63.19	63.82	63.82	3.02%	341,094
Apr 13, 2026	58.01	62.30	57.97	61.95	61.95	2.62%	435,724
Apr 10, 2026	58.75	61.29	58.74	60.37	60.37	3.28%	434,346
Apr 9, 2026	59.61	60.10	58.15	58.45	58.45	-1.75%	227,265
Apr 8, 2026	59.56	60.90	59.02	59.49	59.49	3.16%	287,564
Apr 7, 2026	58.90	59.43	57.50	57.67	57.67	-2.14%	127,912
Apr 6, 2026	57.57	59.68	56.68	58.93	58.93	2.17%	247,660
Apr 2, 2026	57.78	58.02	55.30	57.68	57.68	-0.62%	218,301
Apr 1, 2026	55.08	58.31	55.08	58.04	58.04	7.68%	359,269
Mar 30, 2026	55.95	57.12	53.59	53.90	53.90	-5.55%	539,711
Mar 27, 2026	58.56	58.85	56.30	57.07	57.07	-3.30%	531,212
Mar 25, 2026	59.09	60.54	58.50	59.02	59.02	1.55%	335,140
Mar 24, 2026	58.80	59.41	57.32	58.12	58.12	2.07%	1,402,958
Mar 23, 2026	59.84	59.84	55.20	56.94	56.94	-4.93%	368,269
Mar 20, 2026	57.73	63.48	57.10	59.89	59.89	5.42%	1,008,369
Mar 19, 2026	58.76	58.76	56.48	56.81	56.81	-4.09%	285,888
Mar 18, 2026	58.29	60.70	58.29	59.23	59.23	1.72%	3,330,496
Mar 17, 2026	58.21	59.14	57.90	58.23	58.23	0.09%	383,207