BOM:538837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	78.49	81.48	78.49	80.08	80.08	1.88%	54,648
Jun 16, 2026	79.69	79.69	77.06	78.60	78.60	-1.37%	6,715
Jun 15, 2026	81.00	81.00	78.21	79.69	79.69	-1.07%	3,778
Jun 12, 2026	78.79	81.30	77.22	80.55	80.55	3.39%	33,397
Jun 11, 2026	75.20	78.90	75.20	77.91	77.91	-0.09%	14,425
Jun 10, 2026	79.90	79.90	76.81	77.98	77.98	0.59%	13,100
Jun 9, 2026	79.80	79.80	76.05	77.52	77.52	-1.16%	12,034
Jun 8, 2026	78.99	79.00	75.10	78.43	78.43	1.36%	18,957
Jun 5, 2026	79.79	79.88	75.60	77.38	77.38	0.42%	58,523
Jun 4, 2026	81.00	81.00	75.08	77.06	77.06	-0.09%	29,720
Jun 3, 2026	79.50	79.50	75.12	77.13	77.13	1.06%	24,529
Jun 2, 2026	77.70	79.69	75.00	76.32	76.32	-0.99%	21,525
Jun 1, 2026	81.67	83.01	76.51	77.08	77.08	-7.42%	52,329
May 29, 2026	81.45	87.81	81.45	83.26	83.26	-1.30%	41,186
May 27, 2026	83.25	88.00	82.71	84.36	84.36	0.56%	22,406
May 26, 2026	81.70	84.69	81.70	83.89	83.89	-1.56%	14,350
May 25, 2026	82.01	87.00	80.50	85.22	85.22	4.14%	26,426
May 22, 2026	82.56	86.98	81.15	81.83	81.83	-0.67%	12,081
May 21, 2026	82.80	83.10	82.00	82.38	82.38	-0.51%	3,168
May 20, 2026	83.99	85.00	81.55	82.80	82.80	-1.55%	3,183
May 19, 2026	84.90	86.75	82.16	84.10	84.10	2.89%	23,112
May 18, 2026	86.97	86.97	81.62	81.74	81.74	-2.59%	6,102
May 15, 2026	87.10	89.49	83.52	83.91	83.91	-2.43%	8,573
May 14, 2026	84.50	87.49	83.10	86.00	86.00	1.70%	13,152
May 13, 2026	80.30	86.88	80.30	84.56	84.56	2.50%	24,392
May 12, 2026	86.91	87.97	81.11	82.50	82.50	-5.07%	24,850
May 11, 2026	85.09	88.94	79.30	86.91	86.91	0.14%	35,680
May 8, 2026	90.40	90.40	86.45	86.79	86.79	-2.06%	18,988
May 7, 2026	92.00	93.90	85.10	88.62	88.62	-0.91%	47,078
May 6, 2026	84.90	91.65	82.00	89.43	89.43	7.32%	78,225
May 5, 2026	78.00	84.99	78.00	83.33	83.33	1.45%	21,022
May 4, 2026	78.00	85.00	78.00	82.14	82.14	0.07%	51,869
Apr 30, 2026	80.00	84.00	77.99	82.08	82.08	3.68%	67,516
Apr 29, 2026	81.28	83.00	77.50	79.17	79.17	-0.84%	38,087
Apr 28, 2026	79.20	85.80	79.20	79.84	79.84	-2.02%	49,488
Apr 27, 2026	79.48	81.90	78.55	81.49	81.49	2.53%	12,219
Apr 24, 2026	80.76	80.76	78.00	79.48	79.48	-0.61%	31,305
Apr 23, 2026	81.99	82.00	76.70	79.97	79.97	-2.74%	39,166
Apr 22, 2026	75.61	82.90	75.61	82.22	82.22	2.53%	31,601
Apr 21, 2026	81.99	83.99	78.00	80.19	80.19	-3.37%	48,078
Apr 20, 2026	83.21	85.22	82.44	82.99	82.99	0.67%	33,522
Apr 17, 2026	75.00	83.54	75.00	82.44	82.44	8.55%	143,452
Apr 16, 2026	77.00	78.80	74.21	75.95	75.95	2.51%	29,228
Apr 15, 2026	75.00	76.00	71.00	74.09	74.09	0.41%	18,874
Apr 13, 2026	68.90	74.83	68.07	73.79	73.79	8.47%	38,004
Apr 10, 2026	70.90	70.90	65.10	68.03	68.03	2.56%	14,909
Apr 9, 2026	66.85	66.85	65.05	66.33	66.33	0.76%	3,117
Apr 8, 2026	65.75	66.64	64.15	65.83	65.83	2.71%	9,262
Apr 7, 2026	65.90	65.90	63.30	64.09	64.09	-1.54%	2,359
Apr 6, 2026	63.26	68.74	63.26	65.09	65.09	-2.24%	4,378