BOM:537326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	70.50	72.00	68.20	69.95	69.95	-7.42%	50,896
Jun 1, 2026	80.00	80.01	75.56	75.56	75.56	-9.99%	55,714
May 29, 2026	89.00	89.00	82.08	83.95	83.95	1.47%	11,386
May 27, 2026	80.10	82.90	80.10	82.73	82.73	2.40%	5,372
May 26, 2026	84.75	84.75	78.01	80.79	80.79	-0.66%	8,327
May 25, 2026	81.95	81.95	79.10	81.33	81.33	1.56%	8,701
May 22, 2026	86.00	86.01	78.00	80.08	80.08	-4.87%	22,022
May 21, 2026	86.00	87.91	81.59	84.18	84.18	-1.07%	18,385
May 20, 2026	83.60	88.00	81.00	85.09	85.09	5.34%	12,803
May 19, 2026	81.50	84.45	80.30	80.78	80.78	0.11%	22,190
May 18, 2026	81.93	83.88	79.00	80.69	80.69	-1.51%	8,249
May 15, 2026	85.01	85.01	80.95	81.93	81.93	-3.09%	5,116
May 14, 2026	88.00	92.00	84.00	84.54	84.54	-4.23%	22,540
May 13, 2026	83.60	88.90	83.60	88.27	88.27	3.66%	11,406
May 12, 2026	92.39	95.88	83.26	85.15	85.15	-7.84%	23,725
May 11, 2026	93.20	93.99	89.99	92.39	92.39	-2.52%	23,593
May 8, 2026	99.79	99.79	94.00	94.78	94.78	-2.93%	145,102
May 7, 2026	97.98	99.90	97.13	97.64	97.64	-0.35%	52,405
May 6, 2026	98.78	100.70	95.25	97.98	97.98	-0.81%	54,756
May 5, 2026	96.40	100.00	92.03	98.78	98.78	3.52%	36,178
May 4, 2026	90.30	96.79	90.30	95.42	95.42	6.33%	65,570
Apr 30, 2026	91.15	91.90	88.90	89.74	89.74	-0.34%	9,190
Apr 29, 2026	93.84	94.51	89.50	90.05	90.05	-1.23%	22,994
Apr 28, 2026	90.50	94.00	90.50	91.17	91.17	1.14%	10,402
Apr 27, 2026	92.99	93.00	88.66	90.14	90.14	-0.77%	18,117
Apr 24, 2026	89.14	91.01	84.99	90.84	90.84	2.02%	21,207
Apr 23, 2026	94.07	94.07	87.16	89.04	89.04	-5.05%	23,050
Apr 22, 2026	95.90	96.01	92.60	93.78	93.78	0.02%	27,299
Apr 21, 2026	94.41	94.95	92.00	93.76	93.76	0.98%	18,999
Apr 20, 2026	98.50	98.50	90.00	92.85	92.85	-3.04%	22,947
Apr 17, 2026	90.50	96.55	90.49	95.76	95.76	6.53%	65,969
Apr 16, 2026	91.90	91.90	89.01	89.89	89.89	0.02%	8,392
Apr 15, 2026	86.40	91.70	86.40	89.87	89.87	4.59%	53,593
Apr 13, 2026	85.05	87.00	83.10	85.93	85.93	-1.50%	24,563
Apr 10, 2026	83.49	90.90	81.51	87.24	87.24	7.77%	45,219
Apr 9, 2026	81.99	84.01	80.50	80.95	80.95	1.26%	8,697
Apr 8, 2026	78.88	83.00	76.58	79.94	79.94	4.39%	42,756
Apr 7, 2026	72.49	77.70	71.99	76.58	76.58	10.28%	89,036
Apr 6, 2026	66.01	70.50	66.01	69.44	69.44	1.88%	13,881
Apr 2, 2026	70.49	70.50	65.86	68.16	68.16	-3.62%	20,160
Apr 1, 2026	65.00	72.99	63.00	70.72	70.72	15.69%	47,568
Mar 30, 2026	60.00	63.80	58.02	61.13	61.13	3.77%	76,663
Mar 27, 2026	56.00	61.99	56.00	58.91	58.91	-0.03%	124,890
Mar 25, 2026	56.04	63.59	56.04	58.93	58.93	5.16%	422,004
Mar 24, 2026	59.90	59.90	53.70	56.04	56.04	1.23%	92,998
Mar 23, 2026	59.99	59.99	55.31	55.36	55.36	-8.18%	36,468
Mar 20, 2026	60.20	61.50	58.00	60.29	60.29	0.25%	44,930
Mar 19, 2026	58.50	61.00	58.50	60.14	60.14	1.52%	50,122
Mar 18, 2026	59.26	61.49	58.90	59.24	59.24	-0.37%	152,341
Mar 17, 2026	61.30	61.94	59.00	59.46	59.46	-3.32%	94,331