BOM:544496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	75.06	75.71	70.00	70.79	70.79	-5.51%	232,978
May 27, 2026	77.93	78.84	74.75	74.92	74.92	-2.88%	245,993
May 26, 2026	70.99	80.93	70.50	77.14	77.14	9.25%	1,085,686
May 25, 2026	75.00	75.60	69.05	70.61	70.61	8.97%	879,176
May 22, 2026	64.50	65.93	64.49	64.80	64.80	1.08%	143,694
May 21, 2026	66.05	67.00	63.80	64.11	64.11	-2.00%	166,929
May 20, 2026	66.99	66.99	64.47	65.42	65.42	-3.37%	168,505
May 19, 2026	67.50	69.00	66.50	67.70	67.70	0.67%	59,143
May 18, 2026	68.01	68.31	65.55	67.25	67.25	-2.90%	105,476
May 15, 2026	71.00	71.38	68.90	69.26	69.26	-2.30%	51,757
May 14, 2026	71.03	71.88	69.50	70.89	70.89	0.13%	60,678
May 13, 2026	69.01	71.80	69.01	70.80	70.80	1.64%	196,161
May 12, 2026	73.99	73.99	69.19	69.66	69.66	-5.29%	66,687
May 11, 2026	75.05	75.05	73.20	73.55	73.55	-3.65%	141,951
May 8, 2026	76.96	78.30	76.05	76.34	76.34	-0.75%	95,236
May 7, 2026	74.01	78.99	74.01	76.92	76.92	3.88%	257,019
May 6, 2026	75.20	75.83	73.00	74.05	74.05	-0.74%	156,638
May 5, 2026	74.02	76.10	73.62	74.60	74.60	0.46%	87,597
May 4, 2026	73.41	74.95	71.55	74.26	74.26	2.95%	160,577
Apr 30, 2026	73.39	73.39	71.24	72.13	72.13	-2.20%	169,565
Apr 29, 2026	74.24	76.65	73.00	73.75	73.75	0.55%	185,489
Apr 28, 2026	74.25	75.46	72.51	73.35	73.35	-0.19%	253,267
Apr 27, 2026	71.47	75.24	70.89	73.49	73.49	4.88%	130,082
Apr 24, 2026	72.47	73.56	69.84	70.07	70.07	-3.31%	118,227
Apr 23, 2026	72.66	73.65	72.05	72.47	72.47	-2.04%	119,560
Apr 22, 2026	72.41	74.30	72.01	73.98	73.98	2.25%	127,260
Apr 21, 2026	68.23	74.30	68.23	72.35	72.35	6.23%	403,846
Apr 20, 2026	69.90	69.90	67.65	68.11	68.11	-2.92%	114,858
Apr 17, 2026	69.98	71.18	69.52	70.16	70.16	0.73%	162,552
Apr 16, 2026	70.80	70.99	68.02	69.65	69.65	0.11%	201,304
Apr 15, 2026	67.45	71.20	66.92	69.57	69.57	6.49%	260,864
Apr 13, 2026	63.57	66.00	62.70	65.33	65.33	-1.72%	179,066
Apr 10, 2026	67.00	68.15	66.20	66.47	66.47	1.16%	155,727
Apr 9, 2026	66.51	67.90	65.05	65.71	65.71	-2.28%	167,417
Apr 8, 2026	62.80	68.01	62.26	67.24	67.24	12.20%	510,491
Apr 7, 2026	59.29	61.34	57.52	59.93	59.93	0.91%	294,620
Apr 6, 2026	58.56	61.80	56.70	59.39	59.39	7.24%	1,044,279
Apr 2, 2026	53.31	55.91	52.80	55.38	55.38	-0.34%	116,619
Apr 1, 2026	56.44	56.44	53.11	55.57	55.57	7.30%	169,712
Mar 30, 2026	55.00	55.64	51.11	51.79	51.79	-7.39%	315,857
Mar 27, 2026	59.49	59.49	55.60	55.92	55.92	-6.28%	226,483
Mar 25, 2026	59.40	61.84	59.05	59.67	59.67	2.46%	211,110
Mar 24, 2026	58.11	59.40	57.09	58.24	58.24	1.93%	229,793
Mar 23, 2026	60.90	60.90	56.80	57.14	57.14	-6.31%	207,857
Mar 20, 2026	60.95	63.50	60.60	60.99	60.99	1.60%	166,718
Mar 19, 2026	61.00	62.17	59.83	60.03	60.03	-5.23%	122,695
Mar 18, 2026	60.48	63.93	60.25	63.34	63.34	5.32%	172,899
Mar 17, 2026	60.55	60.97	59.54	60.14	60.14	-0.23%	129,694
Mar 16, 2026	59.22	60.81	58.00	60.28	60.28	0.13%	145,123
Mar 13, 2026	62.40	62.40	60.01	60.20	60.20	-3.29%	93,802