BOM:543515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	52.00	52.00	48.74	48.74	48.74	-4.99%	40,500
Jun 3, 2026	51.49	51.49	49.06	51.30	51.30	0.12%	13,875
Jun 2, 2026	50.13	52.00	49.83	51.24	51.24	2.71%	36,750
Jun 1, 2026	51.80	51.80	49.60	49.89	49.89	0.69%	21,000
May 29, 2026	51.75	51.75	48.93	49.55	49.55	-3.79%	16,500
May 27, 2026	53.10	53.10	51.49	51.50	51.50	-3.05%	25,125
May 26, 2026	53.55	53.55	51.60	53.12	53.12	-0.73%	28,500
May 25, 2026	53.30	53.98	51.51	53.51	53.51	0.49%	25,125
May 22, 2026	53.85	54.06	52.00	53.25	53.25	3.42%	87,000
May 21, 2026	51.49	51.49	46.59	51.49	51.49	5.00%	91,875
May 20, 2026	48.45	53.55	48.45	49.04	49.04	-3.84%	102,000
May 19, 2026	53.68	53.68	51.00	51.00	51.00	-4.99%	13,125
May 18, 2026	53.68	53.68	53.68	53.68	53.68	-4.99%	22,500
May 15, 2026	59.00	60.50	56.16	56.50	56.50	-4.42%	8,250
May 14, 2026	61.36	61.36	59.00	59.11	59.11	-3.67%	4,875
May 13, 2026	62.35	62.47	61.00	61.36	61.36	3.13%	14,250
May 12, 2026	59.51	59.51	58.00	59.50	59.50	-0.02%	2,625
May 11, 2026	62.00	62.00	58.51	59.51	59.51	-2.51%	6,375
May 8, 2026	61.49	63.00	60.00	61.04	61.04	1.73%	38,625
May 7, 2026	59.00	60.99	57.50	60.00	60.00	2.35%	15,375
May 6, 2026	60.00	60.00	56.88	58.62	58.62	-2.06%	15,750
May 5, 2026	62.95	62.95	59.85	59.85	59.85	-5.00%	25,875
May 4, 2026	62.00	63.99	60.00	63.00	63.00	1.48%	12,750
Apr 30, 2026	62.50	64.50	59.47	62.08	62.08	-0.83%	37,125
Apr 29, 2026	64.98	64.98	62.60	62.60	62.60	-4.99%	10,125
Apr 28, 2026	68.95	68.97	65.89	65.89	65.89	-4.99%	16,500
Apr 27, 2026	73.00	73.00	69.35	69.35	69.35	-5.00%	12,750
Apr 24, 2026	74.35	76.49	73.00	73.00	73.00	-1.76%	7,500
Apr 23, 2026	76.99	79.00	73.75	74.31	74.31	-4.22%	31,125
Apr 22, 2026	81.10	81.10	76.99	77.58	77.58	-4.21%	5,250
Apr 21, 2026	83.00	83.07	80.61	80.99	80.99	-4.55%	16,500
Apr 20, 2026	83.31	86.70	83.00	84.85	84.85	1.85%	10,500
Apr 17, 2026	85.11	87.90	83.11	83.31	83.31	-3.84%	16,500
Apr 16, 2026	87.00	88.89	84.81	86.64	86.64	0.73%	25,125
Apr 15, 2026	86.00	88.87	85.50	86.01	86.01	-0.16%	16,875
Apr 13, 2026	85.00	90.99	84.31	86.15	86.15	-2.66%	24,000
Apr 10, 2026	86.69	89.00	86.69	88.50	88.50	2.09%	19,875
Apr 9, 2026	84.51	86.99	84.51	86.69	86.69	2.58%	9,750
Apr 8, 2026	87.00	87.00	83.99	84.51	84.51	0.62%	19,125
Apr 7, 2026	82.45	85.49	82.45	83.99	83.99	1.87%	19,875
Apr 6, 2026	77.55	82.90	77.55	82.45	82.45	1.89%	16,500
Apr 2, 2026	81.90	81.90	74.20	80.92	80.92	3.62%	28,875
Apr 1, 2026	73.05	78.09	73.05	78.09	78.09	4.99%	26,250
Mar 30, 2026	75.11	79.89	74.38	74.38	74.38	-4.99%	36,000
Mar 27, 2026	85.96	85.96	77.78	78.29	78.29	-4.37%	237,000
Mar 25, 2026	81.87	81.87	81.87	81.87	81.87	4.99%	27,000
Mar 24, 2026	77.98	77.98	77.98	77.98	77.98	5.00%	8,250
Mar 23, 2026	74.27	74.27	74.27	74.27	74.27	4.99%	33,750
Mar 20, 2026	70.74	70.74	70.74	70.74	70.74	4.99%	4,875
Mar 19, 2026	67.38	67.38	66.29	67.38	67.38	4.99%	109,500