BOM:539044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.25	70.80	68.10	68.21	68.21	-2.04%	7,766
May 27, 2026	72.89	72.89	69.51	69.63	69.63	-4.83%	11,730
May 26, 2026	73.15	73.16	70.20	73.16	73.16	4.99%	64,990
May 25, 2026	69.68	69.68	69.68	69.68	69.68	4.99%	17,810
May 22, 2026	66.38	66.38	66.37	66.37	66.37	-0.03%	249
May 21, 2026	63.00	66.47	63.00	66.39	66.39	2.93%	2,869
May 20, 2026	63.00	65.00	62.00	64.50	64.50	2.38%	9,011
May 19, 2026	60.86	64.74	60.86	63.00	63.00	1.45%	925
May 18, 2026	61.99	62.10	60.10	62.10	62.10	-0.56%	4,508
May 15, 2026	64.50	65.89	62.21	62.45	62.45	-3.22%	4,702
May 14, 2026	66.00	66.89	64.44	64.53	64.53	0.14%	1,155
May 13, 2026	61.74	64.45	61.05	64.44	64.44	2.29%	10,658
May 12, 2026	64.50	65.40	62.95	63.00	63.00	-3.82%	1,922
May 11, 2026	63.55	65.50	63.55	65.50	65.50	-1.65%	1,591
May 8, 2026	66.00	67.00	65.10	66.60	66.60	0.91%	568
May 7, 2026	65.80	66.50	64.48	66.00	66.00	0.30%	1,473
May 6, 2026	63.05	67.60	63.05	65.80	65.80	2.17%	4,058
May 5, 2026	67.39	67.40	63.65	64.40	64.40	-3.88%	6,925
May 4, 2026	70.00	72.00	67.00	67.00	67.00	-4.48%	4,393
Apr 30, 2026	66.15	71.30	66.15	70.14	70.14	3.15%	1,352
Apr 29, 2026	68.00	71.80	68.00	68.00	68.00	-3.51%	3,232
Apr 28, 2026	71.14	72.60	70.00	70.47	70.47	-3.04%	4,362
Apr 27, 2026	76.00	76.00	72.20	72.68	72.68	-4.37%	9,610
Apr 24, 2026	82.40	82.40	74.50	76.00	76.00	-5.28%	9,433
Apr 23, 2026	85.00	85.95	78.96	80.24	80.24	-3.74%	15,243
Apr 22, 2026	81.32	86.84	80.51	83.36	83.36	5.59%	89,235
Apr 21, 2026	62.00	79.87	62.00	78.95	78.95	18.61%	28,017
Apr 20, 2026	66.00	70.79	66.00	66.56	66.56	-6.13%	9,732
Apr 17, 2026	73.90	73.90	67.90	70.91	70.91	4.43%	18,355
Apr 16, 2026	55.60	67.90	55.60	67.90	67.90	19.99%	27,029
Apr 15, 2026	54.60	57.15	54.60	56.59	56.59	2.56%	5,826
Apr 13, 2026	56.66	56.98	54.05	55.18	55.18	-4.57%	6,843
Apr 10, 2026	57.80	59.43	57.05	57.82	57.82	1.42%	1,008
Apr 9, 2026	60.00	60.00	57.01	57.01	57.01	-1.71%	233
Apr 8, 2026	56.30	60.43	56.30	58.00	58.00	3.81%	1,930
Apr 7, 2026	51.60	55.88	51.60	55.87	55.87	7.30%	628
Apr 6, 2026	50.26	53.26	49.12	52.07	52.07	3.60%	1,186
Apr 2, 2026	49.94	50.30	48.95	50.26	50.26	0.22%	118
Apr 1, 2026	46.55	50.15	46.55	50.15	50.15	7.73%	19,731
Mar 30, 2026	44.21	48.45	44.21	46.55	46.55	-4.84%	2,105
Mar 27, 2026	49.60	49.93	47.80	48.92	48.92	-4.49%	13,406
Mar 25, 2026	52.90	52.90	50.15	51.22	51.22	6.16%	1,007
Mar 24, 2026	46.00	52.95	46.00	48.25	48.25	0.12%	7,558
Mar 23, 2026	51.60	51.60	48.16	48.19	48.19	-6.79%	2,118
Mar 20, 2026	53.67	53.94	51.60	51.70	51.70	0.66%	2,210
Mar 19, 2026	54.10	54.71	51.00	51.36	51.36	-5.01%	2,461
Mar 18, 2026	53.89	54.88	52.50	54.07	54.07	0.33%	404
Mar 17, 2026	52.98	53.98	52.55	53.89	53.89	1.72%	682
Mar 16, 2026	53.97	54.70	52.50	52.98	52.98	-1.83%	1,999
Mar 13, 2026	55.00	55.50	53.97	53.97	53.97	-4.22%	136