BOM:540788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	128.05	128.65	128.05	128.05	128.05	-1.99%	79
Jun 1, 2026	131.00	131.00	130.65	130.65	130.65	-1.98%	546
May 29, 2026	123.00	135.88	122.94	133.29	133.29	3.00%	16,937
May 27, 2026	128.99	130.47	124.88	129.41	129.41	4.14%	16,553
May 26, 2026	121.00	124.84	119.00	124.26	124.26	4.51%	18,248
May 25, 2026	116.99	119.00	107.69	118.90	118.90	4.90%	28,005
May 22, 2026	113.00	113.67	103.00	113.35	113.35	4.70%	23,697
May 21, 2026	111.00	112.06	103.49	108.26	108.26	1.43%	16,599
May 20, 2026	107.50	109.66	99.22	106.73	106.73	2.19%	15,892
May 19, 2026	99.99	104.52	99.99	104.44	104.44	4.91%	9,010
May 18, 2026	91.00	99.98	89.25	99.55	99.55	9.41%	23,336
May 15, 2026	85.88	90.99	85.88	90.99	90.99	10.00%	4,694
May 14, 2026	76.23	84.22	70.00	82.72	82.72	7.33%	11,061
May 13, 2026	79.50	81.21	73.62	77.07	77.07	1.10%	14,140
May 12, 2026	60.00	76.54	57.85	76.23	76.23	19.50%	47,870
May 11, 2026	63.79	63.90	61.26	63.79	63.79	-0.17%	19,656
May 8, 2026	64.00	64.00	60.10	63.90	63.90	4.00%	6,453
May 7, 2026	60.15	67.38	60.01	61.44	61.44	-2.63%	1,592
May 6, 2026	63.00	63.81	63.00	63.10	63.10	5.03%	16
May 5, 2026	61.05	63.94	59.09	60.08	60.08	-7.43%	10,350
May 4, 2026	63.32	64.90	63.32	64.90	64.90	-0.08%	1,119
Apr 30, 2026	64.74	74.00	62.10	64.95	64.95	0.32%	1,239
Apr 29, 2026	64.00	64.74	63.50	64.74	64.74	1.95%	630
Apr 28, 2026	64.57	64.57	63.00	63.50	63.50	-1.17%	824
Apr 27, 2026	68.21	68.21	64.25	64.25	64.25	-5.81%	767
Apr 24, 2026	64.64	69.68	63.01	68.21	68.21	5.33%	1,979
Apr 23, 2026	55.21	67.21	55.10	64.76	64.76	15.62%	12,371
Apr 22, 2026	56.01	56.01	56.01	56.01	56.01	-	80
Apr 21, 2026	56.00	56.01	56.00	56.01	56.01	-	10
Apr 20, 2026	55.85	58.75	55.01	56.01	56.01	-5.63%	50
Apr 17, 2026	59.90	59.90	55.84	59.35	59.35	1.98%	673
Apr 16, 2026	59.24	60.50	55.10	58.20	58.20	-1.76%	1,194
Apr 15, 2026	62.98	62.98	49.00	59.24	59.24	4.11%	4,250
Apr 13, 2026	58.51	63.00	54.22	56.90	56.90	-0.33%	2,898
Apr 10, 2026	55.50	58.80	53.40	57.09	57.09	2.86%	913
Apr 9, 2026	55.50	55.55	55.50	55.50	55.50	-	81
Apr 8, 2026	56.01	56.28	55.50	55.50	55.50	0.29%	1,400
Apr 7, 2026	59.72	61.00	52.50	55.34	55.34	-7.33%	7,124
Apr 6, 2026	63.87	63.87	57.00	59.72	59.72	2.84%	455
Apr 2, 2026	55.00	63.87	55.00	58.07	58.07	-1.44%	1,520
Apr 1, 2026	55.85	59.30	55.00	58.92	58.92	5.50%	110
Mar 30, 2026	55.85	55.85	51.30	55.85	55.85	2.01%	571
Mar 27, 2026	57.98	57.98	51.05	54.75	54.75	-5.60%	1,802
Mar 25, 2026	57.56	60.50	57.55	58.00	58.00	7.21%	1,106
Mar 24, 2026	57.57	57.57	52.50	54.10	54.10	-3.55%	562
Mar 23, 2026	59.00	59.00	55.20	56.09	56.09	1.80%	3,707
Mar 20, 2026	59.90	59.90	55.00	55.10	55.10	2.04%	692
Mar 19, 2026	54.50	54.50	53.50	54.00	54.00	-	1,132
Mar 18, 2026	55.02	55.02	54.00	54.00	54.00	-0.52%	370
Mar 17, 2026	56.36	61.98	52.20	54.28	54.28	-3.69%	963