BOM:540061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.35	52.09	50.69	51.30	51.30	2.01%	4,919
Jun 4, 2026	50.80	52.39	49.99	50.29	50.29	0.22%	6,852
Jun 3, 2026	50.68	51.23	49.04	50.18	50.18	-0.22%	3,231
Jun 2, 2026	49.40	50.44	49.05	50.29	50.29	0.98%	5,060
Jun 1, 2026	52.90	52.90	49.40	49.80	49.80	-0.12%	6,780
May 29, 2026	50.99	52.70	49.50	49.86	49.86	-4.23%	36,644
May 27, 2026	57.90	57.90	51.00	52.06	52.06	-5.64%	11,765
May 26, 2026	56.50	56.61	55.04	55.17	55.17	-1.06%	10,586
May 25, 2026	55.91	57.46	55.00	55.76	55.76	-0.20%	42,089
May 22, 2026	54.29	56.23	54.29	55.87	55.87	2.03%	7,526
May 21, 2026	54.52	56.10	54.20	54.76	54.76	0.44%	9,190
May 20, 2026	55.50	55.50	53.51	54.52	54.52	0.24%	6,858
May 19, 2026	56.84	57.92	54.26	54.39	54.39	-2.93%	1,947
May 18, 2026	55.50	58.00	55.07	56.03	56.03	-2.37%	6,048
May 15, 2026	56.38	59.42	56.38	57.39	57.39	1.79%	6,716
May 14, 2026	58.01	59.89	54.87	56.38	56.38	-3.43%	10,571
May 13, 2026	57.01	59.95	56.82	58.38	58.38	2.98%	20,597
May 12, 2026	59.11	60.48	56.20	56.69	56.69	-5.42%	28,657
May 11, 2026	58.80	61.70	57.58	59.94	59.94	3.04%	54,661
May 8, 2026	56.35	59.44	56.09	58.17	58.17	4.32%	59,729
May 7, 2026	52.00	58.00	51.10	55.76	55.76	10.05%	67,962
May 6, 2026	47.96	52.00	47.12	50.67	50.67	6.72%	10,863
May 5, 2026	47.11	48.10	46.54	47.48	47.48	-0.42%	3,499
May 4, 2026	49.22	49.36	47.49	47.68	47.68	-0.71%	2,761
Apr 30, 2026	48.00	48.85	47.66	48.02	48.02	-0.74%	568
Apr 29, 2026	49.92	49.92	48.20	48.38	48.38	0.37%	2,019
Apr 28, 2026	48.98	49.62	47.20	48.20	48.20	-1.59%	7,095
Apr 27, 2026	45.10	49.00	45.10	48.98	48.98	3.49%	9,061
Apr 24, 2026	46.00	48.00	46.00	47.33	47.33	-0.90%	7,730
Apr 23, 2026	45.25	49.39	45.25	47.76	47.76	-1.61%	6,709
Apr 22, 2026	51.44	51.70	45.00	48.54	48.54	-4.05%	13,598
Apr 21, 2026	49.90	51.59	49.90	50.59	50.59	-0.57%	2,491
Apr 20, 2026	51.41	51.76	50.40	50.88	50.88	-3.42%	4,407
Apr 17, 2026	50.29	52.68	50.29	52.68	52.68	3.91%	1,620
Apr 16, 2026	50.64	51.55	49.81	50.70	50.70	0.12%	6,292
Apr 15, 2026	50.75	51.04	50.21	50.64	50.64	1.75%	901
Apr 13, 2026	49.15	50.08	47.90	49.77	49.77	-0.46%	2,201
Apr 10, 2026	48.80	50.82	48.80	50.00	50.00	3.93%	6,397
Apr 9, 2026	49.92	50.70	46.97	48.11	48.11	-3.63%	2,361
Apr 8, 2026	46.30	50.06	46.30	49.92	49.92	6.37%	8,859
Apr 7, 2026	48.00	48.00	46.43	46.93	46.93	-0.74%	9,778
Apr 6, 2026	46.14	47.55	45.09	47.28	47.28	0.85%	6,929
Apr 2, 2026	45.63	47.30	42.91	46.88	46.88	2.74%	4,327
Apr 1, 2026	38.27	45.85	38.27	45.63	45.63	19.42%	13,635
Mar 30, 2026	45.50	45.50	38.00	38.21	38.21	-9.45%	21,353
Mar 27, 2026	46.21	46.21	41.70	42.20	42.20	-9.15%	78,723
Mar 25, 2026	46.01	48.39	46.01	46.45	46.45	-0.41%	33,848
Mar 24, 2026	48.54	48.79	46.10	46.64	46.64	0.63%	6,369
Mar 23, 2026	49.10	49.10	46.00	46.35	46.35	-7.47%	15,678
Mar 20, 2026	50.83	51.91	49.79	50.09	50.09	-1.46%	11,383