BOM:543243 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	67.95	67.95	65.81	66.73	66.73	-1.77%	58,594
May 15, 2026	68.02	69.73	67.62	67.93	67.93	-0.61%	114,158
May 14, 2026	68.14	69.50	67.14	68.35	68.35	-0.35%	90,396
May 13, 2026	66.74	69.59	66.74	68.59	68.59	0.99%	94,177
May 12, 2026	69.12	71.22	67.73	67.92	67.92	-2.51%	145,747
May 11, 2026	72.80	72.80	69.13	69.67	69.67	-3.96%	187,147
May 8, 2026	73.25	73.65	72.18	72.54	72.54	-0.98%	793,426
May 7, 2026	73.69	73.88	71.90	73.26	73.26	-0.38%	179,402
May 6, 2026	70.76	74.40	70.76	73.54	73.54	4.24%	479,284
May 5, 2026	71.31	73.35	70.40	70.55	70.55	-0.56%	456,588
May 4, 2026	71.50	74.55	69.39	70.95	70.95	6.15%	1,711,131
Apr 30, 2026	66.85	67.93	66.21	66.84	66.84	-0.51%	103,873
Apr 29, 2026	66.75	69.19	66.51	67.18	67.18	1.16%	130,221
Apr 28, 2026	67.00	67.29	66.21	66.41	66.41	-1.37%	86,587
Apr 27, 2026	66.19	67.49	65.29	67.33	67.33	3.19%	176,621
Apr 24, 2026	66.90	67.90	64.81	65.25	65.25	-1.11%	175,105
Apr 23, 2026	64.55	66.47	64.55	65.98	65.98	1.17%	951,019
Apr 22, 2026	64.63	65.46	64.25	65.22	65.22	-0.05%	55,617
Apr 21, 2026	63.54	65.50	63.54	65.25	65.25	2.06%	100,532
Apr 20, 2026	65.44	65.44	63.75	63.93	63.93	-2.49%	29,662
Apr 17, 2026	64.93	66.16	64.93	65.56	65.56	0.97%	61,697
Apr 16, 2026	65.22	65.32	64.63	64.93	64.93	-0.29%	53,597
Apr 15, 2026	62.90	65.64	62.90	65.12	65.12	3.88%	133,999
Apr 13, 2026	61.00	63.50	59.48	62.69	62.69	1.57%	84,176
Apr 10, 2026	59.51	62.30	59.51	61.72	61.72	4.10%	60,714
Apr 9, 2026	60.99	61.18	59.01	59.29	59.29	-2.85%	100,936
Apr 8, 2026	57.50	61.58	57.20	61.03	61.03	9.27%	575,162
Apr 7, 2026	55.00	56.19	54.17	55.85	55.85	1.55%	58,378
Apr 6, 2026	53.66	55.12	53.29	55.00	55.00	1.40%	145,119
Apr 2, 2026	53.00	54.76	51.68	54.24	54.24	1.33%	98,555
Apr 1, 2026	52.01	54.10	52.01	53.53	53.53	3.60%	277,556
Mar 30, 2026	54.00	54.00	51.30	51.67	51.67	-5.76%	503,599
Mar 27, 2026	55.94	56.23	54.35	54.83	54.83	-3.79%	245,045
Mar 25, 2026	56.11	57.83	56.11	56.99	56.99	1.66%	112,721
Mar 24, 2026	56.50	56.51	54.70	56.06	56.06	2.96%	112,485
Mar 23, 2026	55.63	55.85	53.33	54.45	54.45	-4.49%	90,752
Mar 20, 2026	56.20	57.19	55.60	57.01	57.01	1.60%	119,033
Mar 19, 2026	58.22	58.23	56.05	56.11	56.11	-3.62%	117,773
Mar 18, 2026	55.25	58.39	55.25	58.22	58.22	4.28%	79,416
Mar 17, 2026	56.10	56.78	55.55	55.83	55.83	-0.37%	64,097
Mar 16, 2026	56.27	56.31	54.70	56.04	56.04	-0.64%	148,079
Mar 13, 2026	56.77	56.95	55.01	56.40	56.40	-0.65%	185,025
Mar 12, 2026	57.52	57.52	56.33	56.77	56.77	-2.31%	123,133
Mar 11, 2026	58.62	59.48	57.80	58.11	58.11	-0.29%	78,666
Mar 10, 2026	58.22	59.09	57.09	58.28	58.28	0.28%	89,819
Mar 9, 2026	58.59	58.62	56.84	58.12	58.12	-2.68%	151,825
Mar 6, 2026	57.70	61.04	57.70	59.72	59.72	3.63%	169,753
Mar 5, 2026	58.10	59.01	56.80	57.63	57.63	-0.77%	118,146
Mar 4, 2026	58.02	60.50	57.80	58.08	58.08	-5.68%	293,380
Mar 2, 2026	56.61	63.59	56.61	61.58	61.58	-4.14%	190,042