BOM:540602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	66.69	66.69	64.25	64.48	64.48	-0.91%	698
Jun 1, 2026	66.54	67.26	64.90	65.07	65.07	-2.98%	349
May 29, 2026	64.56	67.60	64.08	67.07	67.07	3.70%	4,056
May 27, 2026	66.86	66.97	64.40	64.68	64.68	-3.59%	7,447
May 26, 2026	66.74	67.16	66.36	67.09	67.09	0.43%	499
May 25, 2026	68.00	68.00	66.60	66.80	66.80	-0.49%	1,327
May 22, 2026	66.62	67.77	66.62	67.13	67.13	-1.25%	677
May 21, 2026	67.99	69.40	67.00	67.98	67.98	-0.26%	989
May 20, 2026	66.01	68.32	66.00	68.16	68.16	0.99%	762
May 19, 2026	66.43	68.50	66.43	67.49	67.49	0.07%	654
May 18, 2026	80.40	80.40	67.25	67.44	67.44	-1.06%	648
May 15, 2026	80.00	80.00	66.87	68.16	68.16	1.93%	2,635
May 14, 2026	65.99	68.34	65.99	66.87	66.87	-1.21%	2,020
May 13, 2026	72.99	72.99	66.79	67.69	67.69	1.45%	1,137
May 12, 2026	67.89	67.99	66.43	66.72	66.72	-1.72%	722
May 11, 2026	69.25	69.25	67.80	67.89	67.89	-1.62%	1,502
May 8, 2026	69.34	70.80	69.01	69.01	69.01	0.97%	930
May 7, 2026	67.58	69.27	67.58	68.35	68.35	2.14%	2,066
May 6, 2026	66.00	68.05	65.69	66.92	66.92	-0.16%	1,046
May 5, 2026	66.38	67.58	65.16	67.03	67.03	-0.74%	2,374
May 4, 2026	65.51	68.21	65.51	67.53	67.53	-1.14%	926
Apr 30, 2026	67.75	68.35	66.70	68.31	68.31	0.83%	439
Apr 29, 2026	69.01	69.04	67.65	67.75	67.75	-0.37%	3,136
Apr 28, 2026	66.00	68.50	66.00	68.00	68.00	1.96%	3,558
Apr 27, 2026	66.01	67.88	65.70	66.69	66.69	-0.24%	2,083
Apr 24, 2026	68.00	68.93	66.62	66.85	66.85	-1.69%	9,176
Apr 23, 2026	67.99	68.50	67.70	68.00	68.00	-1.19%	1,198
Apr 22, 2026	68.10	68.82	67.86	68.82	68.82	1.07%	693
Apr 21, 2026	68.01	68.76	67.66	68.09	68.09	-0.10%	2,257
Apr 20, 2026	68.50	69.49	67.30	68.16	68.16	-2.39%	3,580
Apr 17, 2026	78.40	78.40	69.05	69.83	69.83	2.47%	7,060
Apr 16, 2026	71.50	71.50	66.86	68.15	68.15	-4.82%	14,046
Apr 15, 2026	66.05	72.77	66.05	71.60	71.60	2.65%	15,752
Apr 13, 2026	68.52	71.17	68.15	69.75	69.75	-0.23%	11,288
Apr 10, 2026	66.15	71.09	66.14	69.91	69.91	6.44%	6,519
Apr 9, 2026	63.77	65.77	63.65	65.68	65.68	1.78%	1,551
Apr 8, 2026	64.85	65.00	64.00	64.53	64.53	3.08%	2,223
Apr 7, 2026	61.28	63.73	60.85	62.60	62.60	2.93%	1,894
Apr 6, 2026	60.25	61.28	59.56	60.82	60.82	1.16%	534
Apr 2, 2026	59.48	60.42	57.67	60.12	60.12	3.10%	2,063
Apr 1, 2026	55.60	59.50	55.60	58.31	58.31	4.13%	528
Mar 30, 2026	61.74	61.74	55.72	56.00	56.00	-0.62%	8,543
Mar 27, 2026	60.94	60.94	56.19	56.35	56.35	-3.13%	11,399
Mar 25, 2026	62.15	62.15	57.55	58.17	58.17	2.41%	2,232
Mar 24, 2026	56.10	58.49	56.10	56.80	56.80	-0.68%	7,843
Mar 23, 2026	59.00	59.00	55.80	57.19	57.19	-3.49%	6,900
Mar 20, 2026	58.06	59.26	57.96	59.26	59.26	1.84%	2,414
Mar 19, 2026	58.00	58.98	57.67	58.19	58.19	-2.35%	1,573
Mar 18, 2026	59.03	59.66	58.66	59.59	59.59	4.18%	1,764
Mar 17, 2026	61.70	61.70	56.75	57.20	57.20	0.69%	11,758