BOM:542057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	75.97	76.24	74.13	74.48	74.48	-2.40%	2,857
Jun 22, 2026	75.99	76.95	75.27	76.31	76.31	1.76%	3,482
Jun 19, 2026	77.62	77.93	74.72	74.99	74.99	-1.46%	8,087
Jun 18, 2026	79.99	79.99	75.50	76.10	76.10	-1.10%	2,382
Jun 17, 2026	74.00	80.86	74.00	76.95	76.95	1.32%	12,681
Jun 16, 2026	79.00	79.00	73.87	75.95	75.95	-1.35%	6,389
Jun 15, 2026	81.00	81.00	76.01	76.99	76.99	0.03%	5,374
Jun 12, 2026	81.55	81.55	76.26	76.97	76.97	1.81%	749
Jun 11, 2026	81.90	81.90	75.42	75.60	75.60	-1.69%	1,288
Jun 10, 2026	78.00	78.43	76.85	76.90	76.90	-1.56%	1,828
Jun 9, 2026	79.02	79.46	77.02	78.12	78.12	0.84%	1,138
Jun 8, 2026	77.05	79.01	74.96	77.47	77.47	0.94%	6,232
Jun 5, 2026	78.00	78.82	75.33	76.75	76.75	-1.54%	4,562
Jun 4, 2026	78.68	79.12	76.32	77.95	77.95	-0.43%	9,468
Jun 3, 2026	80.90	80.90	77.32	78.29	78.29	1.46%	1,469
Jun 2, 2026	81.01	81.48	75.00	77.16	77.16	-4.33%	11,655
Jun 1, 2026	79.44	83.49	79.09	80.65	80.65	-0.15%	19,360
May 29, 2026	83.99	84.00	78.49	80.77	80.77	-0.83%	10,356
May 27, 2026	78.00	83.10	78.00	82.45	81.45	3.13%	18,330
May 26, 2026	76.00	81.28	73.80	79.95	78.98	8.33%	28,348
May 25, 2026	75.92	76.88	71.58	73.80	72.90	-1.40%	5,798
May 22, 2026	79.99	79.99	73.98	74.85	73.94	-0.23%	4,383
May 21, 2026	73.50	77.96	72.08	75.02	74.11	6.10%	10,904
May 20, 2026	70.10	72.02	70.01	70.71	69.85	-2.50%	8,323
May 19, 2026	71.37	75.13	71.37	72.52	71.64	-0.44%	7,738
May 18, 2026	77.00	79.58	69.46	72.84	71.96	-5.71%	17,884
May 15, 2026	81.54	81.67	76.20	77.25	76.31	-3.15%	1,247
May 14, 2026	81.97	82.37	78.31	79.76	78.79	-0.52%	5,570
May 13, 2026	80.98	80.98	78.31	80.18	79.21	-0.07%	5,780
May 12, 2026	86.00	86.00	78.00	80.24	79.27	0.40%	16,054
May 11, 2026	83.74	83.74	79.00	79.92	78.95	-3.13%	8,253
May 8, 2026	79.00	86.88	79.00	82.50	81.50	-1.87%	16,824
May 7, 2026	81.00	84.28	80.99	84.07	83.05	4.36%	3,695
May 6, 2026	83.73	87.68	78.17	80.56	79.58	-5.53%	33,679
May 5, 2026	91.00	92.58	84.66	85.28	84.25	-4.30%	17,203
May 4, 2026	85.76	90.29	85.76	89.11	88.03	4.05%	59,708
Apr 30, 2026	77.11	88.47	77.11	85.64	84.60	12.86%	96,322
Apr 29, 2026	77.00	77.00	73.79	75.88	74.96	7.25%	5,221
Apr 28, 2026	71.37	72.50	69.83	70.75	69.89	0.57%	5,442
Apr 27, 2026	68.16	71.90	68.16	70.35	69.50	3.21%	2,207
Apr 24, 2026	70.00	70.00	68.00	68.16	67.33	-2.17%	2,315
Apr 23, 2026	72.52	72.52	69.47	69.67	68.83	-1.54%	5,461
Apr 22, 2026	72.01	73.14	70.00	70.76	69.90	-1.74%	7,121
Apr 21, 2026	69.00	73.00	68.48	72.01	71.14	7.09%	14,281
Apr 20, 2026	67.40	68.32	66.89	67.24	66.42	-0.52%	3,081
Apr 17, 2026	68.56	69.18	67.05	67.59	66.77	-0.50%	3,922
Apr 16, 2026	69.90	69.90	67.42	67.93	67.11	1.40%	3,799
Apr 15, 2026	67.90	67.95	66.04	66.99	66.18	2.17%	7,574
Apr 13, 2026	64.50	66.50	63.25	65.57	64.77	-1.77%	11,330
Apr 10, 2026	70.90	70.90	66.05	66.75	65.94	-2.23%	12,122