BOM:544230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	60.00	61.13	58.43	59.56	59.56	-1.18%	1,868
May 15, 2026	61.24	61.82	59.92	60.27	60.27	-0.77%	3,174
May 14, 2026	61.71	62.94	59.79	60.74	60.74	-3.54%	2,197
May 13, 2026	57.50	63.20	57.50	62.97	62.97	2.39%	2,185
May 12, 2026	62.25	63.25	61.46	61.50	61.50	-1.87%	358
May 11, 2026	64.48	64.48	62.20	62.67	62.67	-2.81%	1,188
May 8, 2026	64.96	64.96	63.60	64.48	64.48	-	1,685
May 7, 2026	64.98	64.98	62.15	64.48	64.48	1.27%	2,342
May 6, 2026	63.00	63.97	62.75	63.67	63.67	1.48%	917
May 5, 2026	62.00	63.88	60.06	62.74	62.74	0.38%	7,728
May 4, 2026	63.13	63.21	61.17	62.50	62.50	0.99%	919
Apr 30, 2026	62.69	64.20	61.70	61.89	61.89	-1.76%	2,628
Apr 29, 2026	62.50	63.78	62.37	63.00	63.00	1.03%	2,043
Apr 28, 2026	63.31	63.76	62.00	62.36	62.36	0.47%	1,331
Apr 27, 2026	61.50	62.64	61.50	62.07	62.07	3.42%	715
Apr 24, 2026	62.80	62.80	59.22	60.02	60.02	-4.40%	4,969
Apr 23, 2026	64.19	64.24	61.80	62.78	62.78	-2.27%	2,296
Apr 22, 2026	62.00	64.47	60.45	64.24	64.24	2.87%	5,138
Apr 21, 2026	62.62	63.90	61.63	62.45	62.45	-0.37%	6,828
Apr 20, 2026	64.50	64.50	62.11	62.68	62.68	-1.72%	673
Apr 17, 2026	64.63	65.28	63.69	63.78	63.78	0.66%	2,547
Apr 16, 2026	64.42	64.42	63.00	63.36	63.36	-0.53%	651
Apr 15, 2026	62.35	64.00	62.10	63.70	63.70	1.92%	1,821
Apr 13, 2026	56.55	62.90	56.55	62.50	62.50	0.97%	4,402
Apr 10, 2026	61.42	62.20	61.25	61.90	61.90	2.79%	423
Apr 9, 2026	61.22	62.01	60.00	60.22	60.22	-1.63%	3,599
Apr 8, 2026	63.48	63.48	60.70	61.22	61.22	5.37%	2,631
Apr 7, 2026	58.91	59.06	57.73	58.10	58.10	0.61%	12,681
Apr 6, 2026	56.18	58.38	55.59	57.75	57.75	2.79%	1,488
Apr 2, 2026	53.02	56.60	53.02	56.18	56.18	3.73%	5,857
Apr 1, 2026	48.08	56.56	48.08	54.16	54.16	14.89%	4,313
Mar 30, 2026	50.10	51.25	46.41	47.14	47.14	-9.55%	31,980
Mar 27, 2026	56.79	56.79	51.78	52.12	52.12	-3.68%	10,190
Mar 25, 2026	54.75	55.70	54.00	54.11	54.11	-0.28%	2,776
Mar 24, 2026	55.00	56.26	53.79	54.26	54.26	-0.17%	4,910
Mar 23, 2026	55.65	55.81	54.11	54.35	54.35	-4.30%	3,696
Mar 20, 2026	57.45	58.28	56.32	56.79	56.79	0.83%	1,483
Mar 19, 2026	56.69	57.52	55.83	56.32	56.32	-2.10%	9,877
Mar 18, 2026	55.40	58.43	55.40	57.53	57.53	3.32%	3,890
Mar 17, 2026	56.70	58.16	55.63	55.68	55.68	-1.12%	2,801
Mar 16, 2026	58.08	58.57	55.87	56.31	56.31	-3.03%	4,669
Mar 13, 2026	59.00	59.79	57.59	58.07	58.07	-2.02%	11,467
Mar 12, 2026	61.00	61.00	59.00	59.27	59.27	-1.94%	818
Mar 11, 2026	59.44	62.41	59.44	60.44	60.44	1.68%	3,386
Mar 10, 2026	58.51	60.31	58.51	59.44	59.44	0.88%	2,205
Mar 9, 2026	59.11	60.44	58.51	58.92	58.92	-1.59%	1,283
Mar 6, 2026	61.08	62.24	59.86	59.87	59.87	-1.71%	1,377
Mar 5, 2026	62.18	63.21	60.40	60.91	60.91	-0.91%	1,144
Mar 4, 2026	59.56	62.11	57.99	61.47	61.47	2.55%	7,521
Mar 2, 2026	52.50	60.94	52.50	59.94	59.94	-2.82%	3,124