BOM:540199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.80	62.89	60.00	60.00	60.00	0.17%	1,035
May 27, 2026	60.56	60.56	59.90	59.90	59.90	-5.00%	1,108
May 26, 2026	68.40	68.40	62.51	63.05	63.05	-3.22%	3,334
May 25, 2026	65.15	65.15	65.15	65.15	65.15	5.00%	107
May 22, 2026	60.90	62.05	60.90	62.05	62.05	4.99%	263
May 21, 2026	56.00	59.11	56.00	59.10	59.10	4.97%	423
May 20, 2026	56.70	56.70	56.14	56.30	56.30	4.26%	207
May 19, 2026	55.54	55.54	54.00	54.00	54.00	2.08%	218
May 18, 2026	50.39	52.90	50.39	52.90	52.90	4.98%	330
May 15, 2026	53.30	53.50	50.39	50.39	50.39	-5.00%	583
May 14, 2026	53.03	58.60	53.03	53.04	53.04	-4.98%	4,297
May 13, 2026	55.82	55.82	55.82	55.82	55.82	-4.99%	964
May 12, 2026	64.80	64.80	58.71	58.75	58.75	-4.94%	866
May 11, 2026	68.00	68.30	61.80	61.80	61.80	-5.00%	3,490
May 8, 2026	65.05	65.05	63.25	65.05	65.05	4.99%	3,432
May 7, 2026	61.96	61.96	61.96	61.96	61.96	5.00%	3
May 6, 2026	56.04	59.01	56.04	59.01	59.01	5.00%	229
May 5, 2026	56.21	56.21	53.97	56.20	56.20	4.46%	1,220
May 4, 2026	53.90	53.90	53.80	53.80	53.80	4.67%	122
Apr 30, 2026	48.82	51.40	48.82	51.40	51.40	4.98%	178
Apr 29, 2026	52.60	52.60	48.06	48.96	48.96	-2.28%	209
Apr 28, 2026	46.25	50.10	46.25	50.10	50.10	4.16%	446
Apr 27, 2026	48.25	50.79	46.57	48.10	48.10	-0.68%	239
Apr 24, 2026	48.16	52.00	48.16	48.43	48.43	-3.20%	680
Apr 23, 2026	46.51	50.98	46.51	50.03	50.03	2.23%	1,010
Apr 22, 2026	50.95	52.44	47.46	48.94	48.94	-2.02%	4,308
Apr 21, 2026	49.96	49.96	48.45	49.95	49.95	4.96%	731
Apr 20, 2026	50.95	52.52	47.52	47.59	47.59	-4.86%	4,252
Apr 17, 2026	52.10	54.70	50.00	50.02	50.02	-3.99%	10,856
Apr 16, 2026	52.97	52.97	49.00	52.10	52.10	3.27%	813
Apr 15, 2026	51.24	53.80	48.70	50.45	50.45	-1.54%	2,303
Apr 13, 2026	51.50	51.50	51.24	51.24	51.24	4.46%	707
Apr 10, 2026	49.05	49.05	49.05	49.05	49.05	4.99%	1
Apr 9, 2026	46.72	46.72	46.72	46.72	46.72	4.99%	102
Apr 8, 2026	45.69	45.69	44.47	44.50	44.50	2.25%	1,057
Apr 7, 2026	48.10	48.10	43.52	43.52	43.52	-5.00%	3,220
Apr 6, 2026	44.72	45.81	44.72	45.81	45.81	5.00%	196
Apr 2, 2026	43.67	45.94	41.69	43.63	43.63	-0.57%	382
Apr 1, 2026	48.20	48.20	43.87	43.88	43.88	-4.96%	668
Mar 30, 2026	51.00	51.00	46.17	46.17	46.17	-5.00%	691
Mar 27, 2026	53.44	53.44	48.45	48.60	48.60	-4.71%	316
Mar 25, 2026	53.68	55.87	51.00	51.00	51.00	-4.99%	437
Mar 24, 2026	53.68	56.50	53.68	53.68	53.68	-4.99%	130
Mar 23, 2026	58.31	62.33	56.50	56.50	56.50	-4.99%	696
Mar 20, 2026	65.60	65.60	59.37	59.47	59.47	-4.83%	4,128
Mar 19, 2026	63.43	63.43	57.39	62.49	62.49	3.44%	2,251
Mar 18, 2026	60.41	60.41	60.41	60.41	60.41	4.99%	52
Mar 17, 2026	57.54	57.54	57.54	57.54	57.54	5.00%	149
Mar 16, 2026	52.22	54.80	52.22	54.80	54.80	4.94%	125
Mar 13, 2026	52.06	56.85	52.06	52.22	52.22	-4.69%	1,402