BOM:543248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	69.42	69.42	68.40	68.53	68.53	-0.82%	71,351
May 27, 2026	67.39	69.50	67.39	69.10	69.10	1.56%	102,776
May 26, 2026	67.81	68.39	67.71	68.04	68.04	-0.10%	64,170
May 25, 2026	68.00	68.50	67.70	68.11	68.11	0.56%	59,451
May 22, 2026	67.73	68.04	67.35	67.73	67.73	-0.22%	66,597
May 21, 2026	68.99	68.99	67.85	67.88	67.88	-0.77%	142,320
May 20, 2026	68.24	68.80	67.35	68.41	68.41	0.28%	245,090
May 19, 2026	67.88	68.81	67.41	68.22	68.22	0.37%	73,993
May 18, 2026	67.99	68.16	66.77	67.97	67.97	0.41%	543,382
May 15, 2026	68.10	68.89	67.53	67.69	67.69	0.98%	284,756
May 14, 2026	66.01	67.38	66.01	67.03	67.03	0.63%	144,794
May 13, 2026	66.01	67.24	66.01	66.61	66.61	0.32%	380,951
May 12, 2026	66.99	66.99	66.26	66.40	66.40	-1.03%	228,140
May 11, 2026	67.60	67.60	66.41	67.09	67.09	-1.43%	155,571
May 8, 2026	67.23	68.15	67.00	68.06	68.06	0.56%	139,521
May 7, 2026	67.98	67.98	67.08	67.68	67.68	0.39%	45,866
May 6, 2026	67.04	67.64	66.21	67.42	67.42	0.27%	103,751
May 5, 2026	66.11	67.40	66.11	67.24	67.24	1.17%	90,566
May 4, 2026	65.10	66.70	65.10	66.46	66.46	1.56%	139,595
Apr 30, 2026	65.02	65.79	64.64	65.44	65.44	-0.64%	286,643
Apr 29, 2026	64.34	66.38	64.17	65.86	65.86	2.75%	120,367
Apr 28, 2026	65.09	65.09	64.00	64.10	64.10	-0.05%	17,656
Apr 27, 2026	62.76	64.58	62.76	64.13	64.13	1.39%	795,772
Apr 24, 2026	63.50	63.74	62.99	63.25	63.25	-0.47%	38,789
Apr 23, 2026	63.65	63.95	63.36	63.55	63.55	-0.39%	11,622
Apr 22, 2026	63.40	63.99	63.25	63.80	63.80	0.60%	23,860
Apr 21, 2026	62.91	64.16	62.78	63.42	63.42	0.81%	28,737
Apr 20, 2026	63.83	63.83	62.36	62.91	62.91	-0.52%	28,519
Apr 17, 2026	63.36	63.55	62.98	63.24	63.24	0.54%	18,897
Apr 16, 2026	63.75	63.75	62.68	62.90	62.90	0.05%	18,183
Apr 15, 2026	62.71	63.35	62.71	62.87	62.87	0.50%	72,321
Apr 13, 2026	62.64	62.86	61.66	62.56	62.56	-0.14%	27,236
Apr 10, 2026	62.02	62.95	62.02	62.65	62.65	0.90%	32,852
Apr 9, 2026	62.10	62.45	61.71	62.09	62.09	0.05%	585,243
Apr 8, 2026	62.98	62.98	61.34	62.06	62.06	1.95%	564,178
Apr 7, 2026	61.08	61.47	59.96	60.87	60.87	0.03%	618,086
Apr 6, 2026	60.71	61.14	59.89	60.85	60.85	-0.21%	57,321
Apr 2, 2026	58.90	61.50	57.97	60.98	60.98	3.06%	869,816
Apr 1, 2026	58.00	59.45	58.00	59.17	59.17	3.23%	37,388
Mar 30, 2026	57.61	58.60	57.16	57.32	57.32	-1.41%	300,445
Mar 27, 2026	58.86	59.28	58.00	58.14	58.14	-2.32%	189,444
Mar 25, 2026	59.55	60.53	59.46	59.52	59.52	-0.05%	66,772
Mar 24, 2026	60.29	60.29	59.00	59.55	59.55	0.12%	95,086
Mar 23, 2026	61.00	61.00	59.08	59.48	59.48	-2.83%	112,050
Mar 20, 2026	61.20	62.01	60.90	61.21	61.21	0.11%	670,171
Mar 19, 2026	61.68	61.90	61.00	61.14	61.14	-0.81%	89,289
Mar 18, 2026	62.49	62.49	61.21	61.64	61.64	0.52%	83,605
Mar 17, 2026	61.21	61.54	61.00	61.32	61.32	0.20%	130,811
Mar 16, 2026	61.00	61.53	60.64	61.20	61.20	0.28%	238,400
Mar 13, 2026	61.19	61.54	60.80	61.03	61.03	-0.23%	1,300,378