BOM:542057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	70.90	70.90	67.51	68.27	67.44	0.03%	2,876
Apr 8, 2026	74.00	74.00	68.00	68.25	67.42	1.26%	4,094
Apr 7, 2026	67.07	69.09	66.00	67.40	66.58	0.49%	9,632
Apr 6, 2026	70.87	70.87	65.73	67.07	66.26	2.65%	16,763
Apr 2, 2026	66.50	68.16	64.01	65.34	64.55	-4.14%	12,697
Apr 1, 2026	71.00	75.40	67.00	68.16	67.33	-1.66%	28,092
Mar 30, 2026	79.00	79.00	66.00	69.31	68.47	-4.00%	56,411
Mar 27, 2026	65.89	73.50	63.18	72.20	71.32	16.56%	84,278
Mar 25, 2026	57.65	65.00	57.65	61.94	61.19	9.84%	52,524
Mar 24, 2026	59.65	61.00	55.40	56.39	55.71	-0.74%	10,994
Mar 23, 2026	58.06	59.61	56.30	56.81	56.12	-3.48%	13,828
Mar 20, 2026	60.27	61.86	58.11	58.86	58.15	-2.34%	13,494
Mar 19, 2026	62.28	62.28	59.21	60.27	59.54	-1.31%	5,609
Mar 18, 2026	62.86	62.86	59.05	61.07	60.33	-0.63%	10,302
Mar 17, 2026	59.20	61.98	59.20	61.46	60.71	1.74%	5,483