BOM:543535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	60.48	60.48	55.25	55.25	55.25	-4.08%	88
May 21, 2026	57.61	57.61	57.00	57.60	57.60	4.98%	204
May 20, 2026	55.79	56.49	53.25	54.87	54.87	-1.65%	2,985
May 19, 2026	57.00	57.83	55.58	55.79	55.79	-4.63%	2,248
May 18, 2026	60.98	60.98	57.71	58.50	58.50	-2.14%	1,745
May 15, 2026	62.56	62.56	59.76	59.78	59.78	-4.64%	1,314
May 14, 2026	64.00	64.00	61.95	62.69	62.69	-3.86%	1,895
May 13, 2026	64.00	66.55	63.63	65.21	65.21	-2.63%	7,005
May 12, 2026	72.51	72.51	66.05	66.97	66.97	-8.46%	6,402
May 11, 2026	73.00	75.36	72.00	73.16	73.16	2.22%	19,268
May 8, 2026	63.85	74.00	63.79	71.57	71.57	15.21%	76,234
May 7, 2026	52.49	62.12	52.49	62.12	62.12	19.99%	9,545
May 6, 2026	58.88	58.88	51.77	51.77	51.77	4.99%	12
May 5, 2026	45.58	52.00	45.57	49.31	49.31	-3.41%	174
May 4, 2026	52.50	52.65	51.00	51.05	51.05	-6.24%	813
Apr 30, 2026	54.50	54.50	54.45	54.45	54.45	0.57%	500
Apr 29, 2026	54.70	59.99	53.66	54.14	54.14	-4.60%	703
Apr 28, 2026	56.00	57.10	55.80	56.75	56.75	-5.42%	419
Apr 27, 2026	57.95	60.00	54.05	60.00	60.00	3.57%	1,366
Apr 24, 2026	59.00	59.00	57.84	57.93	57.93	-1.14%	353
Apr 23, 2026	60.95	60.95	57.44	58.60	58.60	-3.86%	3,956
Apr 22, 2026	64.50	64.50	60.25	60.95	60.95	0.20%	3,357
Apr 21, 2026	58.20	63.82	56.29	60.83	60.83	8.07%	8,354
Apr 20, 2026	57.46	61.33	55.00	56.29	56.29	-4.50%	1,677
Apr 17, 2026	62.02	62.02	58.51	58.94	58.94	-2.14%	2,216
Apr 16, 2026	53.00	63.61	53.00	60.23	60.23	13.62%	6,169
Apr 15, 2026	55.70	55.70	52.82	53.01	53.01	-0.09%	590
Apr 13, 2026	51.15	53.88	51.15	53.06	53.06	-3.63%	163
Apr 10, 2026	57.37	58.96	54.00	55.06	55.06	-2.06%	2,709
Apr 9, 2026	59.99	64.83	55.23	56.22	56.22	4.05%	54,324
Apr 8, 2026	51.00	54.03	47.65	54.03	54.03	19.99%	5,128
Apr 7, 2026	44.00	48.40	44.00	45.03	45.03	2.34%	1,230
Apr 6, 2026	40.50	44.00	40.50	44.00	44.00	10.00%	677
Apr 1, 2026	37.85	40.35	37.85	40.00	40.00	8.87%	55
Mar 30, 2026	38.00	41.50	35.55	36.74	36.74	-6.99%	4,563
Mar 27, 2026	44.00	44.00	39.50	39.50	39.50	-9.96%	1,003
Mar 25, 2026	43.99	44.00	42.51	43.87	43.87	3.88%	2,748
Mar 24, 2026	42.25	43.55	40.68	42.23	42.23	3.10%	6,389
Mar 23, 2026	42.90	42.90	39.15	40.96	40.96	-4.39%	1,745
Mar 20, 2026	42.00	43.00	38.68	42.84	42.84	9.06%	4,332
Mar 19, 2026	39.80	40.00	39.00	39.28	39.28	-2.92%	2,218
Mar 18, 2026	39.05	40.78	35.20	40.46	40.46	6.50%	1,671
Mar 17, 2026	39.82	42.20	37.77	37.99	37.99	-3.94%	3,384
Mar 16, 2026	40.40	40.94	39.55	39.55	39.55	-1.15%	1,046
Mar 13, 2026	40.63	42.55	40.01	40.01	40.01	-4.10%	3,040
Mar 12, 2026	41.05	44.00	41.00	41.72	41.72	-1.81%	4,059
Mar 11, 2026	42.49	42.49	42.49	42.49	42.49	2.76%	10
Mar 10, 2026	41.30	42.17	41.07	41.35	41.35	0.12%	628
Mar 9, 2026	43.07	43.07	40.88	41.30	41.30	-4.11%	1,047
Mar 6, 2026	41.35	44.30	41.35	43.07	43.07	0.16%	5,269