BOM:539785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	84.00	84.10	82.95	83.94	83.94	-1.04%	4,531
Jun 2, 2026	83.00	84.85	82.25	84.82	84.82	1.37%	1,897
Jun 1, 2026	83.75	86.08	83.16	83.67	83.67	2.97%	17,217
May 29, 2026	82.65	83.19	80.01	81.26	81.26	-2.32%	5,270
May 27, 2026	83.21	84.11	82.76	83.19	83.19	-0.02%	2,200
May 26, 2026	83.67	84.10	83.15	83.21	83.21	0.69%	1,699
May 25, 2026	84.30	85.00	82.30	82.64	82.64	-1.97%	12,377
May 22, 2026	86.00	86.73	84.30	84.30	84.30	-0.27%	4,152
May 21, 2026	87.99	88.00	84.07	84.53	84.53	2.68%	29,992
May 20, 2026	81.00	83.84	79.00	82.32	82.32	1.92%	4,561
May 19, 2026	79.00	81.50	76.50	80.77	80.77	3.47%	3,775
May 18, 2026	79.16	79.36	76.69	78.06	78.06	-2.63%	5,644
May 15, 2026	81.88	81.88	80.00	80.17	80.17	-1.22%	2,474
May 14, 2026	82.00	83.50	80.35	81.16	81.16	-0.12%	3,221
May 13, 2026	81.00	82.50	81.00	81.26	81.26	-0.15%	2,842
May 12, 2026	84.78	84.78	81.29	81.38	81.38	-4.01%	6,842
May 11, 2026	92.24	92.24	84.00	84.78	84.78	-1.35%	4,275
May 8, 2026	87.93	87.93	85.60	85.94	85.94	-2.26%	2,753
May 7, 2026	87.52	88.60	86.97	87.93	87.93	1.08%	3,715
May 6, 2026	85.58	87.97	85.28	86.99	86.99	2.41%	8,297
May 5, 2026	82.16	86.15	82.16	84.94	84.94	-1.70%	5,547
May 4, 2026	83.13	86.67	83.13	86.41	86.41	1.77%	7,202
Apr 30, 2026	85.72	85.72	83.35	84.91	84.91	0.09%	2,213
Apr 29, 2026	85.23	87.00	84.55	84.83	84.83	-1.84%	3,629
Apr 28, 2026	85.75	87.29	85.10	86.42	86.42	0.61%	7,828
Apr 27, 2026	85.36	87.98	85.28	85.90	85.90	1.52%	1,580
Apr 24, 2026	88.42	88.42	83.50	84.61	84.61	-3.07%	10,222
Apr 23, 2026	88.00	90.45	87.20	87.29	87.29	-0.06%	6,622
Apr 22, 2026	87.91	88.15	85.31	87.34	87.34	1.56%	4,748
Apr 21, 2026	85.65	87.78	85.65	86.00	86.00	-0.43%	5,254
Apr 20, 2026	89.32	89.85	85.70	86.37	86.37	-4.49%	12,940
Apr 17, 2026	92.00	92.50	89.38	90.43	90.43	-0.42%	6,084
Apr 16, 2026	90.00	91.48	88.17	90.81	90.81	3.18%	10,760
Apr 15, 2026	84.85	89.75	84.85	88.01	88.01	3.85%	8,849
Apr 13, 2026	85.00	85.35	80.66	84.75	84.75	-0.29%	5,066
Apr 10, 2026	85.48	86.54	84.60	85.00	85.00	1.30%	4,896
Apr 9, 2026	84.00	86.00	81.80	83.91	83.91	0.08%	11,665
Apr 8, 2026	80.20	87.10	77.43	83.84	83.84	10.55%	67,058
Apr 7, 2026	76.45	77.59	72.96	75.84	75.84	1.19%	7,145
Apr 6, 2026	73.12	75.96	72.00	74.95	74.95	4.55%	4,123
Apr 2, 2026	70.83	73.00	68.28	71.69	71.69	1.21%	12,215
Apr 1, 2026	68.27	71.58	68.27	70.83	70.83	8.59%	4,897
Mar 30, 2026	68.00	68.00	65.00	65.23	65.23	-3.80%	10,490
Mar 27, 2026	72.52	72.52	67.51	67.81	67.81	-6.49%	28,888
Mar 25, 2026	70.00	74.00	70.00	72.52	72.52	3.23%	28,443
Mar 24, 2026	68.65	71.07	68.50	70.25	70.25	3.23%	8,156
Mar 23, 2026	73.65	73.65	67.80	68.05	68.05	-4.29%	7,659
Mar 20, 2026	73.30	73.51	71.00	71.10	71.10	-0.73%	11,989
Mar 19, 2026	70.57	73.67	70.57	71.62	71.62	-3.18%	3,750
Mar 18, 2026	70.15	74.95	70.15	73.97	73.97	3.18%	11,638