BOM:539760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.73	47.73	43.25	43.79	43.79	-3.74%	4,568
Jun 4, 2026	45.47	47.49	45.47	45.49	45.49	0.07%	5,726
Jun 3, 2026	46.97	47.20	43.75	45.46	45.46	0.89%	4,849
Jun 2, 2026	46.00	47.25	44.60	45.06	45.06	4.57%	33,523
Jun 1, 2026	40.00	43.09	40.00	43.09	43.09	9.98%	15,138
May 29, 2026	41.25	41.25	38.70	39.18	39.18	4.48%	15,594
May 27, 2026	35.38	37.91	35.00	37.50	37.50	5.99%	3,882
May 26, 2026	35.70	35.94	35.00	35.38	35.38	-0.90%	3,235
May 25, 2026	35.90	35.90	34.52	35.70	35.70	1.68%	3,841
May 22, 2026	38.00	38.00	34.99	35.11	35.11	-2.74%	56,163
May 21, 2026	35.91	38.11	35.01	36.10	36.10	1.83%	7,049
May 20, 2026	36.50	36.50	35.00	35.45	35.45	-2.88%	35,534
May 19, 2026	35.94	37.79	34.50	36.50	36.50	2.82%	6,917
May 18, 2026	35.06	35.83	34.66	35.50	35.50	1.02%	40,026
May 15, 2026	35.06	36.49	35.00	35.14	35.14	-1.87%	1,983
May 14, 2026	36.10	37.39	35.66	35.81	35.81	-0.33%	806
May 13, 2026	36.55	37.99	35.16	35.93	35.93	-2.18%	2,398
May 12, 2026	36.50	36.98	33.10	36.73	36.73	0.38%	7,730
May 11, 2026	36.50	37.88	36.10	36.59	36.59	-2.19%	3,848
May 8, 2026	37.66	38.10	36.58	37.41	37.41	1.33%	5,057
May 7, 2026	37.47	38.39	36.58	36.92	36.92	-0.94%	1,639
May 6, 2026	38.50	38.51	36.32	37.27	37.27	-0.80%	2,419
May 5, 2026	38.16	38.50	35.17	37.57	37.57	-1.26%	6,512
May 4, 2026	39.95	39.95	38.00	38.05	38.05	3.90%	1,218
Apr 30, 2026	38.63	39.50	34.56	36.62	36.62	-3.48%	10,190
Apr 29, 2026	36.95	38.94	36.95	37.94	37.94	1.85%	279
Apr 28, 2026	38.50	39.95	37.24	37.25	37.25	-3.90%	1,019
Apr 27, 2026	38.76	40.00	38.06	38.76	38.76	2.00%	912
Apr 24, 2026	39.89	40.85	38.00	38.00	38.00	-3.80%	757
Apr 23, 2026	40.50	41.00	39.00	39.50	39.50	-2.47%	682
Apr 22, 2026	39.00	41.00	39.00	40.50	40.50	1.50%	1,170
Apr 21, 2026	37.02	41.90	37.02	39.90	39.90	1.40%	4,659
Apr 20, 2026	35.50	41.80	35.50	39.35	39.35	2.34%	3,094
Apr 17, 2026	36.75	38.89	36.65	38.45	38.45	4.63%	1,473
Apr 16, 2026	39.00	39.00	36.50	36.75	36.75	1.32%	1,639
Apr 15, 2026	34.30	39.00	34.30	36.27	36.27	-0.14%	1,740
Apr 13, 2026	35.10	38.43	33.60	36.32	36.32	3.95%	4,195
Apr 10, 2026	34.50	35.60	34.00	34.94	34.94	3.96%	2,033
Apr 9, 2026	33.50	33.80	30.25	33.61	33.61	4.57%	14,707
Apr 8, 2026	34.37	35.60	30.94	32.14	32.14	-6.49%	25,667
Apr 7, 2026	33.50	34.96	33.30	34.37	34.37	3.21%	2,186
Apr 6, 2026	32.65	35.00	32.65	33.30	33.30	-2.55%	2,536
Apr 2, 2026	34.65	34.65	34.00	34.17	34.17	-1.24%	451
Apr 1, 2026	33.10	34.65	32.55	34.60	34.60	4.85%	1,340
Mar 30, 2026	33.45	34.75	32.50	33.00	33.00	-1.32%	1,995
Mar 27, 2026	35.32	36.30	33.40	33.44	33.44	-4.86%	14,409
Mar 25, 2026	33.00	35.50	33.00	35.15	35.15	3.87%	802,353
Mar 24, 2026	33.00	34.19	32.00	33.84	33.84	0.86%	2,416
Mar 23, 2026	32.28	33.60	32.28	33.55	33.55	-1.21%	5,304
Mar 20, 2026	32.51	33.96	31.25	33.96	33.96	4.98%	14,765