BOM:539141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	73.30	75.24	73.08	74.32	74.32	0.61%	2,194
Jun 3, 2026	73.60	74.12	73.03	73.87	73.87	-0.01%	1,260
Jun 2, 2026	73.00	74.53	72.99	73.88	73.88	1.34%	3,825
Jun 1, 2026	74.78	74.78	72.90	72.90	72.90	-0.57%	1,717
May 29, 2026	74.30	75.30	72.67	73.32	73.32	-2.66%	3,689
May 27, 2026	76.89	76.89	73.70	75.32	75.32	1.85%	3,681
May 26, 2026	75.80	75.80	73.53	73.95	73.95	0.01%	2,751
May 25, 2026	72.59	75.93	72.59	73.94	73.94	0.50%	11,105
May 22, 2026	75.57	75.59	71.00	73.57	73.57	-0.97%	11,271
May 21, 2026	75.79	75.79	73.00	74.29	74.29	0.39%	4,853
May 20, 2026	76.00	76.03	73.64	74.00	74.00	-1.53%	3,381
May 19, 2026	77.47	77.47	74.85	75.15	75.15	0.41%	2,795
May 18, 2026	79.99	79.99	74.54	74.84	74.84	-4.15%	3,571
May 15, 2026	74.12	80.96	74.12	78.08	78.08	1.13%	12,474
May 14, 2026	74.80	78.90	73.72	77.21	77.21	2.96%	14,953
May 13, 2026	76.98	76.98	72.07	74.99	74.99	3.11%	3,652
May 12, 2026	73.01	75.20	72.50	72.73	72.73	-3.07%	8,681
May 11, 2026	73.77	75.56	73.01	75.03	75.03	0.94%	11,780
May 8, 2026	74.50	78.90	73.59	74.33	74.33	0.03%	17,256
May 7, 2026	71.70	74.45	71.34	74.31	74.31	2.81%	4,785
May 6, 2026	71.63	72.71	70.68	72.28	72.28	2.54%	4,164
May 5, 2026	72.00	72.00	70.22	70.49	70.49	-2.62%	1,584
May 4, 2026	72.54	72.99	71.66	72.39	72.39	0.19%	1,361
Apr 30, 2026	76.90	76.90	71.09	72.25	72.25	-0.07%	697
Apr 29, 2026	72.79	73.43	71.91	72.30	72.30	-0.84%	2,300
Apr 28, 2026	71.80	74.37	70.94	72.91	72.91	1.86%	17,387
Apr 27, 2026	76.98	76.98	67.65	71.58	71.58	1.75%	1,395
Apr 24, 2026	72.84	72.84	70.29	70.35	70.35	-2.95%	889
Apr 23, 2026	74.99	74.99	71.82	72.49	72.49	-0.59%	532
Apr 22, 2026	70.01	73.35	70.01	72.92	72.92	-0.59%	3,817
Apr 21, 2026	72.75	74.10	72.44	73.35	73.35	-0.47%	3,696
Apr 20, 2026	71.00	74.30	71.00	73.70	73.70	2.28%	7,131
Apr 17, 2026	70.50	72.90	70.50	72.06	72.06	0.74%	9,068
Apr 16, 2026	70.99	74.50	70.00	71.53	71.53	0.76%	12,654
Apr 15, 2026	70.70	71.60	69.90	70.99	70.99	1.75%	4,607
Apr 13, 2026	69.47	70.69	69.01	69.77	69.77	-0.73%	6,536
Apr 10, 2026	68.51	71.48	68.07	70.28	70.28	1.96%	10,617
Apr 9, 2026	67.53	70.55	67.20	68.93	68.93	2.35%	4,397
Apr 8, 2026	68.75	70.00	66.80	67.35	67.35	4.18%	6,982
Apr 7, 2026	63.96	66.57	63.33	64.65	64.65	0.86%	5,185
Apr 6, 2026	60.88	65.16	60.88	64.10	64.10	1.52%	5,050
Apr 2, 2026	65.00	65.00	60.16	63.14	63.14	3.19%	6,745
Apr 1, 2026	60.00	63.49	56.99	61.19	61.19	10.09%	16,052
Mar 30, 2026	57.50	58.84	53.69	55.58	55.58	-4.40%	6,350
Mar 27, 2026	63.98	63.98	57.90	58.14	58.14	-6.71%	13,922
Mar 25, 2026	62.05	64.26	61.70	62.32	62.32	-	6,048
Mar 24, 2026	60.50	63.94	60.50	62.32	62.32	4.23%	10,747
Mar 23, 2026	61.81	63.08	59.10	59.79	59.79	-5.47%	7,277
Mar 20, 2026	62.97	64.22	62.97	63.25	63.25	0.43%	1,360
Mar 19, 2026	64.08	65.69	62.10	62.98	62.98	-3.46%	12,170