BOM:543489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	55.20	56.13	55.16	55.83	55.83	0.23%	13,424
Jun 2, 2026	55.50	55.98	55.29	55.70	55.70	-	10,374
Jun 1, 2026	55.07	56.94	55.07	55.70	55.70	-0.46%	15,491
May 29, 2026	57.00	57.12	55.80	55.96	55.96	-1.06%	23,076
May 27, 2026	55.50	57.79	55.50	56.56	56.56	1.42%	45,425
May 26, 2026	55.55	56.62	55.55	55.77	55.77	-0.04%	31,703
May 25, 2026	55.45	56.40	55.45	55.79	55.79	0.87%	31,500
May 22, 2026	56.03	56.03	55.20	55.31	55.31	-0.32%	17,180
May 21, 2026	55.02	55.95	55.02	55.49	55.49	0.96%	16,040
May 20, 2026	56.50	56.50	54.75	54.96	54.96	-2.00%	53,650
May 19, 2026	55.00	56.79	55.00	56.08	56.08	0.79%	42,626
May 18, 2026	56.16	56.16	55.10	55.64	55.64	-1.71%	42,590
May 15, 2026	56.85	57.47	56.45	56.61	56.61	-0.56%	29,095
May 14, 2026	57.40	57.40	56.20	56.93	56.93	0.98%	27,665
May 13, 2026	56.66	57.53	56.21	56.38	56.38	-0.14%	29,607
May 12, 2026	57.50	58.00	56.29	56.46	56.46	-2.97%	74,029
May 11, 2026	59.00	59.00	58.01	58.19	58.19	-2.98%	47,831
May 8, 2026	59.92	61.73	59.64	59.98	59.98	-0.33%	72,271
May 7, 2026	60.88	62.69	59.40	60.18	60.18	-0.46%	234,701
May 6, 2026	59.40	61.07	59.01	60.46	60.46	1.70%	52,836
May 5, 2026	59.30	60.00	58.87	59.45	59.45	0.19%	40,596
May 4, 2026	58.03	60.26	58.03	59.34	59.34	3.34%	86,372
Apr 30, 2026	57.56	57.81	56.80	57.42	57.42	-0.35%	33,223
Apr 29, 2026	57.52	58.52	57.52	57.62	57.62	-0.64%	21,752
Apr 28, 2026	57.68	58.89	57.68	57.99	57.99	0.17%	38,803
Apr 27, 2026	56.75	58.55	56.75	57.89	57.89	1.47%	56,374
Apr 24, 2026	57.70	57.83	56.11	57.05	57.05	-1.13%	43,830
Apr 23, 2026	59.20	59.20	57.55	57.70	57.70	-1.62%	18,802
Apr 22, 2026	58.00	59.09	58.00	58.65	58.65	0.67%	132,792
Apr 21, 2026	58.93	59.00	58.00	58.26	58.26	-0.26%	67,124
Apr 20, 2026	59.84	59.84	58.11	58.41	58.41	-1.13%	39,053
Apr 17, 2026	58.43	59.53	58.32	59.08	59.08	1.41%	35,734
Apr 16, 2026	57.75	58.65	57.42	58.26	58.26	0.97%	51,965
Apr 15, 2026	56.50	58.79	56.50	57.70	57.70	2.54%	27,278
Apr 13, 2026	55.87	57.48	55.16	56.27	56.27	-1.21%	41,589
Apr 10, 2026	56.50	57.84	56.49	56.96	56.96	0.18%	64,917
Apr 9, 2026	56.65	57.87	55.76	56.86	56.86	0.44%	47,536
Apr 8, 2026	56.70	56.98	55.83	56.61	56.61	2.83%	52,705
Apr 7, 2026	54.20	55.49	53.64	55.05	55.05	0.49%	42,888
Apr 6, 2026	54.85	54.97	53.25	54.78	54.78	1.14%	35,508
Apr 2, 2026	50.31	54.60	50.31	54.16	54.16	2.15%	50,059
Apr 1, 2026	50.99	53.84	50.99	53.02	53.02	5.01%	40,064
Mar 30, 2026	52.98	53.66	50.00	50.49	50.49	-6.85%	141,309
Mar 27, 2026	54.94	56.25	52.00	54.20	54.20	-1.65%	199,406
Mar 25, 2026	51.50	55.42	51.50	55.11	55.11	7.62%	135,326
Mar 24, 2026	49.00	51.82	48.28	51.21	51.21	5.83%	153,092
Mar 23, 2026	51.01	51.01	48.15	48.39	48.39	-5.14%	75,487
Mar 20, 2026	51.81	52.73	50.85	51.01	51.01	-1.45%	47,400
Mar 19, 2026	52.31	52.77	51.40	51.76	51.76	-2.60%	42,590
Mar 18, 2026	52.27	54.22	52.27	53.14	53.14	1.66%	40,336