BOM:590134 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	67.50	71.52	67.00	69.56	69.56	3.50%	12,572
Jun 2, 2026	67.40	67.66	66.20	67.21	67.21	1.11%	1,399
Jun 1, 2026	68.95	68.95	66.45	66.47	66.47	-1.37%	6,778
May 29, 2026	68.50	69.43	67.15	67.39	67.39	-2.11%	4,767
May 27, 2026	68.95	69.93	68.55	68.84	68.84	0.48%	2,731
May 26, 2026	66.00	70.59	66.00	68.51	68.51	-0.70%	4,878
May 25, 2026	68.15	69.47	68.15	68.99	68.99	1.58%	5,567
May 22, 2026	68.00	69.30	67.45	67.92	67.92	1.39%	4,213
May 21, 2026	66.70	68.18	66.60	66.99	66.99	1.22%	3,969
May 20, 2026	65.40	67.26	65.40	66.18	66.18	-0.76%	2,177
May 19, 2026	64.59	67.48	64.41	66.69	66.69	3.25%	6,310
May 18, 2026	66.20	66.91	63.85	64.59	64.59	-2.62%	8,242
May 15, 2026	68.53	69.90	66.10	66.33	66.33	-2.31%	2,718
May 14, 2026	71.49	71.49	67.65	67.90	67.90	-1.25%	9,675
May 13, 2026	71.48	71.50	68.07	68.76	68.76	-3.95%	26,458
May 12, 2026	71.00	74.94	65.41	71.59	71.59	5.56%	23,625
May 11, 2026	70.00	70.00	67.55	67.82	67.82	-2.59%	3,190
May 8, 2026	69.12	71.00	69.12	69.62	69.62	-0.68%	2,806
May 7, 2026	70.23	70.54	69.60	70.10	70.10	-0.04%	5,491
May 6, 2026	66.70	70.22	66.70	70.13	70.13	2.86%	9,202
May 5, 2026	67.87	69.00	67.65	68.18	68.18	0.86%	2,964
May 4, 2026	68.17	70.00	67.48	67.60	67.60	-2.03%	13,908
Apr 30, 2026	69.24	69.24	68.04	69.00	69.00	0.09%	2,030
Apr 29, 2026	70.00	70.98	68.70	68.94	68.94	-0.51%	6,137
Apr 28, 2026	68.95	70.53	68.74	69.29	69.29	0.51%	15,735
Apr 27, 2026	66.70	68.95	66.70	68.94	68.94	2.59%	999
Apr 24, 2026	68.91	68.96	67.16	67.20	67.20	-1.91%	1,065
Apr 23, 2026	69.06	70.49	68.30	68.51	68.51	-1.59%	3,345
Apr 22, 2026	69.72	70.77	68.91	69.62	69.62	0.49%	8,566
Apr 21, 2026	68.90	70.65	68.90	69.28	69.28	1.04%	11,972
Apr 20, 2026	70.85	71.34	68.00	68.57	68.57	-3.16%	9,328
Apr 17, 2026	67.88	71.93	67.88	70.81	70.81	3.84%	27,234
Apr 16, 2026	67.57	68.74	67.46	68.19	68.19	0.92%	5,436
Apr 15, 2026	67.61	68.80	67.00	67.57	67.57	2.02%	9,216
Apr 13, 2026	67.05	67.05	63.75	66.23	66.23	-0.73%	5,457
Apr 10, 2026	67.90	67.90	66.30	66.72	66.72	0.21%	6,587
Apr 9, 2026	66.44	69.54	66.44	66.58	66.58	0.21%	28,671
Apr 8, 2026	64.40	66.75	61.75	66.44	66.44	10.27%	33,960
Apr 7, 2026	60.00	62.10	59.91	60.25	60.25	-0.41%	7,350
Apr 6, 2026	58.99	60.80	57.97	60.50	60.50	3.12%	3,635
Apr 2, 2026	57.00	59.55	56.05	58.67	58.67	0.55%	7,996
Apr 1, 2026	52.25	59.89	52.25	58.35	58.35	9.76%	10,984
Mar 30, 2026	56.15	56.89	53.00	53.16	53.16	-6.01%	10,046
Mar 27, 2026	60.70	61.85	56.31	56.56	56.56	-6.22%	27,910
Mar 25, 2026	60.40	61.10	60.00	60.31	60.31	1.26%	3,362
Mar 24, 2026	60.00	60.40	58.17	59.56	59.56	2.46%	4,166
Mar 23, 2026	61.00	61.00	58.00	58.13	58.13	-4.70%	9,893
Mar 20, 2026	62.62	62.62	60.50	61.00	61.00	0.03%	3,075
Mar 19, 2026	62.95	63.55	60.97	60.98	60.98	-4.87%	2,412
Mar 18, 2026	63.09	65.56	62.97	64.10	64.10	2.97%	921