BOM:543591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	81.00	81.00	77.30	77.62	77.62	-2.02%	4,455
May 27, 2026	80.50	81.42	78.32	79.22	79.22	1.21%	7,235
May 26, 2026	76.85	79.48	76.65	78.27	78.27	1.62%	12,770
May 25, 2026	75.01	77.83	75.01	77.02	77.02	0.88%	1,693
May 22, 2026	79.50	79.97	76.25	76.35	76.35	-1.86%	5,355
May 21, 2026	74.01	78.44	74.01	77.80	77.80	3.32%	7,285
May 20, 2026	76.01	76.01	73.63	75.30	75.30	-0.62%	8,084
May 19, 2026	75.75	77.60	75.00	75.77	75.77	0.15%	2,662
May 18, 2026	75.00	76.52	73.78	75.66	75.66	0.49%	4,636
May 15, 2026	76.76	78.37	75.10	75.29	75.29	-1.32%	6,094
May 14, 2026	79.92	79.92	75.60	76.30	76.30	-2.10%	4,631
May 13, 2026	76.50	78.92	76.50	77.94	77.94	-0.06%	4,606
May 12, 2026	80.70	81.00	77.62	77.99	77.99	-3.69%	7,397
May 11, 2026	85.99	85.99	80.08	80.98	80.98	-2.50%	6,144
May 8, 2026	83.00	84.29	82.45	83.06	83.06	-1.02%	8,338
May 7, 2026	82.00	85.00	81.61	83.92	83.92	2.35%	17,952
May 6, 2026	78.90	82.54	78.90	81.99	81.99	2.65%	11,500
May 5, 2026	82.40	82.40	79.01	79.87	79.87	-0.77%	8,659
May 4, 2026	83.79	83.79	79.00	80.49	80.49	-0.58%	7,297
Apr 30, 2026	79.31	81.58	79.18	80.96	80.96	-0.95%	12,744
Apr 29, 2026	82.43	83.39	81.46	81.74	81.74	-0.75%	6,785
Apr 28, 2026	82.54	83.62	81.75	82.36	82.36	-0.21%	3,909
Apr 27, 2026	80.33	83.70	80.33	82.53	82.53	1.85%	9,299
Apr 24, 2026	83.06	83.45	80.56	81.03	81.03	-2.43%	9,540
Apr 23, 2026	84.90	85.40	82.90	83.05	83.05	-2.35%	12,949
Apr 22, 2026	83.99	85.40	82.00	85.05	85.05	2.59%	8,636
Apr 21, 2026	82.79	84.30	82.46	82.90	82.90	-0.16%	6,861
Apr 20, 2026	82.25	85.00	82.25	83.03	83.03	-2.66%	16,119
Apr 17, 2026	87.46	87.46	84.28	85.30	85.30	-0.04%	13,624
Apr 16, 2026	87.00	87.61	83.71	85.33	85.33	1.27%	16,010
Apr 15, 2026	79.85	87.06	77.24	84.26	84.26	11.26%	38,001
Apr 13, 2026	79.78	79.78	73.66	75.73	75.73	-1.37%	8,294
Apr 10, 2026	75.39	77.58	75.39	76.78	76.78	2.50%	17,413
Apr 9, 2026	77.50	79.68	74.41	74.91	74.91	-3.35%	30,168
Apr 8, 2026	76.59	78.71	73.04	77.51	77.51	8.27%	42,321
Apr 7, 2026	69.38	75.99	68.82	71.59	71.59	4.06%	45,532
Apr 6, 2026	67.00	70.70	66.25	68.80	68.80	1.96%	14,574
Apr 2, 2026	65.00	68.12	63.02	67.48	67.48	0.12%	25,700
Apr 1, 2026	62.59	68.62	59.77	67.40	67.40	17.77%	45,500
Mar 30, 2026	57.00	62.00	56.52	57.23	57.23	-8.58%	85,559
Mar 27, 2026	68.10	68.56	61.61	62.60	62.60	-8.55%	63,657
Mar 25, 2026	66.15	69.75	66.15	68.45	68.45	3.67%	19,666
Mar 24, 2026	64.00	67.19	63.31	66.03	66.03	1.57%	23,940
Mar 23, 2026	68.75	69.73	64.65	65.01	65.01	-8.07%	34,811
Mar 20, 2026	72.50	72.50	70.20	70.72	70.72	0.18%	9,718
Mar 19, 2026	73.90	73.90	70.34	70.59	70.59	-4.50%	15,222
Mar 18, 2026	71.59	74.23	70.05	73.92	73.92	5.83%	16,962
Mar 17, 2026	71.10	71.10	69.61	69.85	69.85	-1.73%	18,504
Mar 16, 2026	70.07	72.36	69.27	71.08	71.08	-1.78%	53,345
Mar 13, 2026	73.30	74.52	72.00	72.37	72.37	-3.36%	15,289