BOM:539992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	72.55	72.55	68.89	70.91	70.91	-1.98%	648,700
Jun 2, 2026	71.11	72.89	70.07	72.34	72.34	1.59%	435,039
Jun 1, 2026	74.62	74.90	70.88	71.21	71.21	-3.22%	687,135
May 29, 2026	78.34	78.50	73.18	73.58	73.58	-5.63%	873,851
May 27, 2026	77.61	79.41	76.61	77.97	77.97	1.21%	879,152
May 26, 2026	76.00	78.00	75.51	77.04	77.04	3.04%	1,221,108
May 25, 2026	70.35	75.99	70.10	74.77	74.77	7.80%	1,125,713
May 22, 2026	68.13	70.11	68.13	69.36	69.36	2.26%	410,810
May 21, 2026	68.24	69.71	67.62	67.83	67.83	0.13%	317,392
May 20, 2026	68.01	68.44	67.14	67.74	67.74	-1.02%	273,144
May 19, 2026	69.30	70.48	68.00	68.44	68.44	-0.47%	809,915
May 18, 2026	70.33	70.67	67.12	68.76	68.76	-2.58%	718,913
May 15, 2026	72.37	73.95	70.35	70.58	70.58	-1.78%	818,501
May 14, 2026	71.33	72.86	69.34	71.86	71.86	1.71%	1,545,169
May 13, 2026	68.17	71.50	68.17	70.65	70.65	4.56%	1,870,130
May 12, 2026	66.42	72.49	65.76	67.57	67.57	2.04%	3,309,215
May 11, 2026	62.56	67.52	61.78	66.22	66.22	5.26%	1,905,520
May 8, 2026	61.81	64.53	61.42	62.91	62.91	2.61%	1,298,990
May 7, 2026	58.07	62.58	57.16	61.31	61.31	5.71%	1,025,027
May 6, 2026	61.00	61.04	57.62	58.00	58.00	-2.78%	781,871
May 5, 2026	58.38	60.60	57.57	59.66	59.66	1.95%	996,591
May 4, 2026	58.69	58.71	57.10	58.52	58.52	1.33%	397,449
Apr 30, 2026	57.69	58.28	56.50	57.75	57.75	-0.17%	214,577
Apr 29, 2026	59.10	60.14	57.55	57.85	57.85	-1.60%	410,959
Apr 28, 2026	58.93	59.54	58.26	58.79	58.79	-0.15%	266,353
Apr 27, 2026	58.00	59.68	57.70	58.88	58.88	2.54%	322,873
Apr 24, 2026	57.33	58.95	56.30	57.42	57.42	-0.03%	517,256
Apr 23, 2026	58.96	58.99	57.25	57.44	57.44	-2.86%	609,705
Apr 22, 2026	55.59	60.56	55.59	59.13	59.13	5.51%	1,004,762
Apr 21, 2026	55.55	56.88	55.37	56.04	56.04	0.88%	494,409
Apr 20, 2026	56.46	57.28	53.94	55.55	55.55	-0.52%	700,156
Apr 17, 2026	53.41	56.90	53.26	55.84	55.84	4.84%	854,880
Apr 16, 2026	52.31	53.68	51.86	53.26	53.26	2.86%	641,458
Apr 15, 2026	50.01	52.10	50.01	51.78	51.78	5.95%	618,232
Apr 13, 2026	48.80	50.21	47.50	48.87	48.87	-1.97%	442,575
Apr 10, 2026	49.69	51.45	49.15	49.85	49.85	2.01%	508,058
Apr 9, 2026	49.22	50.56	48.41	48.87	48.87	-0.55%	546,148
Apr 8, 2026	47.50	49.60	47.09	49.14	49.14	7.39%	759,960
Apr 7, 2026	43.27	46.33	42.80	45.76	45.76	3.79%	437,407
Apr 6, 2026	42.19	44.35	40.72	44.09	44.09	4.78%	405,444
Apr 2, 2026	40.01	42.60	39.38	42.08	42.08	1.32%	452,457
Apr 1, 2026	39.53	41.81	38.95	41.53	41.53	10.10%	610,543
Mar 30, 2026	39.05	39.51	37.41	37.72	37.72	-3.28%	943,739
Mar 27, 2026	41.31	41.77	38.51	39.00	39.00	-6.99%	1,865,346
Mar 25, 2026	39.11	42.97	39.11	41.93	41.93	7.35%	1,747,478
Mar 24, 2026	41.20	41.20	38.50	39.06	39.06	2.22%	1,620,055
Mar 23, 2026	40.17	40.66	38.01	38.21	38.21	-7.50%	1,694,617
Mar 20, 2026	41.18	42.47	41.11	41.31	41.31	0.61%	246,153
Mar 19, 2026	42.80	42.80	40.69	41.06	41.06	-5.06%	589,612
Mar 18, 2026	42.47	44.62	42.03	43.25	43.25	2.59%	365,511