BOM:542904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	53.50	54.00	52.50	53.19	53.19	-1.30%	570,584
Jun 1, 2026	54.49	54.88	52.73	53.89	53.89	-0.92%	422,135
May 29, 2026	54.42	55.34	54.10	54.39	54.39	-0.20%	412,209
May 27, 2026	55.12	56.20	54.18	54.50	54.50	-1.57%	270,588
May 26, 2026	54.34	55.86	54.34	55.37	55.37	0.89%	735,845
May 25, 2026	52.71	55.17	52.02	54.88	54.88	4.51%	1,032,511
May 22, 2026	53.10	53.15	52.36	52.51	52.51	-0.66%	354,571
May 21, 2026	54.03	55.36	52.77	52.86	52.86	-1.31%	741,659
May 20, 2026	54.00	54.00	53.03	53.56	53.56	-1.02%	373,695
May 19, 2026	54.29	54.95	53.92	54.11	54.11	-0.09%	721,396
May 18, 2026	55.30	55.39	53.81	54.16	54.16	-3.01%	901,551
May 15, 2026	56.97	56.97	55.67	55.84	55.84	-1.10%	411,400
May 14, 2026	56.15	57.38	55.12	56.46	56.46	-0.62%	1,156,630
May 13, 2026	57.00	58.42	56.58	56.81	56.81	-0.63%	800,639
May 12, 2026	59.02	59.02	56.96	57.17	57.17	-3.18%	556,786
May 11, 2026	61.68	61.68	57.23	59.05	59.05	-5.35%	1,767,576
May 8, 2026	62.95	65.40	62.08	62.39	62.39	-0.49%	5,866,966
May 7, 2026	63.08	63.65	62.30	62.70	62.70	0.03%	533,070
May 6, 2026	61.88	63.80	61.60	62.68	62.68	1.47%	1,170,343
May 5, 2026	61.42	62.22	60.77	61.77	61.77	0.60%	1,176,723
May 4, 2026	57.21	61.71	57.21	61.40	61.40	7.93%	7,036,714
Apr 30, 2026	56.67	57.61	55.87	56.89	56.89	0.04%	4,443,796
Apr 29, 2026	56.41	58.34	56.19	56.87	56.87	1.41%	1,138,184
Apr 28, 2026	57.64	57.92	56.00	56.08	56.08	-2.50%	515,814
Apr 27, 2026	56.98	57.72	56.75	57.52	57.52	1.30%	301,728
Apr 24, 2026	58.49	58.49	56.65	56.78	56.78	-2.94%	323,767
Apr 23, 2026	58.23	58.90	57.72	58.50	58.50	0.02%	358,348
Apr 22, 2026	58.56	59.54	58.29	58.49	58.49	-0.12%	760,407
Apr 21, 2026	57.46	58.91	57.46	58.56	58.56	1.91%	665,257
Apr 20, 2026	58.06	59.09	56.67	57.46	57.46	-2.23%	1,162,109
Apr 17, 2026	59.83	59.83	58.57	58.77	58.77	-0.78%	787,565
Apr 16, 2026	59.04	59.54	57.23	59.23	59.23	1.20%	1,798,877
Apr 15, 2026	57.81	59.92	56.57	58.53	58.53	-3.00%	8,222,908
Apr 13, 2026	58.73	60.69	58.12	60.34	60.34	-	1,335,910
Apr 10, 2026	58.52	60.53	58.52	60.34	60.34	2.48%	1,587,000
Apr 9, 2026	58.42	59.44	57.79	58.88	58.88	0.74%	931,116
Apr 8, 2026	59.79	59.79	57.87	58.45	58.45	3.65%	778,549
Apr 7, 2026	56.46	57.25	55.25	56.39	56.39	-0.37%	486,783
Apr 6, 2026	54.79	57.00	54.33	56.60	56.60	2.13%	1,206,952
Apr 2, 2026	52.29	55.66	51.02	55.42	55.42	3.41%	1,439,417
Apr 1, 2026	52.10	54.25	51.92	53.59	53.59	6.06%	1,001,984
Mar 30, 2026	51.53	51.92	50.20	50.53	50.53	-4.53%	1,625,624
Mar 27, 2026	53.88	53.88	52.36	52.93	52.93	-2.83%	478,158
Mar 25, 2026	51.91	54.75	51.91	54.47	54.47	5.99%	1,222,781
Mar 24, 2026	52.61	53.16	51.10	51.39	51.39	0.78%	759,225
Mar 23, 2026	52.87	52.87	50.25	50.99	50.99	-4.17%	844,287
Mar 20, 2026	54.70	54.71	52.86	53.21	53.21	1.39%	381,003
Mar 19, 2026	54.49	54.79	52.25	52.48	52.48	-5.59%	458,272
Mar 18, 2026	51.51	55.95	51.26	55.59	55.59	8.21%	5,561,329
Mar 17, 2026	51.01	51.96	49.95	51.37	51.37	1.66%	490,504