BOM:505400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	101.70	103.36	100.87	102.53	102.53	0.53%	3,979
Jun 18, 2026	102.38	102.42	100.89	101.99	101.99	0.53%	3,658
Jun 17, 2026	102.41	102.61	100.76	101.45	101.45	-0.93%	2,673
Jun 16, 2026	101.23	103.60	101.23	102.40	102.40	1.53%	5,062
Jun 15, 2026	99.00	101.90	99.00	100.86	100.86	1.88%	3,652
Jun 12, 2026	99.34	99.76	98.27	99.00	99.00	1.02%	1,861
Jun 11, 2026	98.71	98.71	98.00	98.00	98.00	-0.72%	1,019
Jun 10, 2026	99.46	100.54	98.68	98.71	98.71	-0.56%	2,254
Jun 9, 2026	99.96	100.37	99.00	99.27	99.27	-0.96%	3,525
Jun 8, 2026	97.80	102.00	97.80	100.23	100.23	0.28%	6,140
Jun 5, 2026	103.05	103.05	98.95	99.95	99.95	-1.14%	1,566
Jun 4, 2026	101.00	104.00	100.15	101.10	101.10	2.47%	15,429
Jun 3, 2026	96.42	99.86	95.60	98.66	98.66	2.69%	2,787
Jun 2, 2026	97.28	98.08	95.97	96.08	96.08	-1.37%	10,566
Jun 1, 2026	98.75	98.75	96.00	97.41	97.41	0.96%	925
May 29, 2026	96.00	98.27	95.40	96.48	96.48	-0.03%	2,639
May 27, 2026	98.00	98.62	96.50	96.51	96.51	-0.75%	1,667
May 26, 2026	105.99	105.99	97.00	97.24	97.24	-1.78%	3,202
May 25, 2026	98.73	101.51	97.79	99.00	99.00	2.06%	928
May 22, 2026	98.20	98.60	97.00	97.00	97.00	0.66%	414
May 21, 2026	96.70	99.34	96.30	96.36	96.36	-1.30%	1,171
May 20, 2026	97.34	98.77	96.02	97.63	97.63	0.30%	4,125
May 19, 2026	98.20	98.44	97.03	97.34	97.34	1.89%	215
May 18, 2026	98.83	98.83	95.09	95.53	95.53	-2.39%	1,291
May 15, 2026	97.94	98.81	97.51	97.87	97.87	-0.36%	280
May 14, 2026	101.63	102.04	97.97	98.22	98.22	-2.68%	4,523
May 13, 2026	109.90	109.90	100.56	100.92	100.92	1.41%	10,195
May 12, 2026	102.87	102.87	99.00	99.52	99.52	-3.71%	1,016
May 11, 2026	93.20	104.03	93.20	103.35	103.35	0.97%	8,578
May 8, 2026	101.34	103.88	101.34	102.36	102.36	0.79%	2,067
May 7, 2026	102.00	102.35	100.00	101.56	101.56	-0.83%	4,319
May 6, 2026	112.00	112.00	101.53	102.41	102.41	-1.49%	3,710
May 5, 2026	97.54	106.00	97.40	103.96	103.96	6.47%	10,990
May 4, 2026	97.24	99.23	96.21	97.64	97.64	1.00%	3,129
Apr 30, 2026	97.30	97.36	96.05	96.67	96.67	0.01%	446
Apr 29, 2026	98.32	99.36	96.25	96.66	96.66	-2.15%	2,847
Apr 28, 2026	91.00	100.32	91.00	98.78	98.78	1.89%	5,066
Apr 27, 2026	96.81	98.35	94.56	96.95	96.95	0.65%	8,615
Apr 24, 2026	97.05	97.59	96.00	96.32	96.32	-0.75%	2,447
Apr 23, 2026	110.00	110.00	96.00	97.05	97.05	-1.84%	4,912
Apr 22, 2026	99.51	99.96	98.58	98.87	98.87	-0.33%	382
Apr 21, 2026	100.35	100.94	98.03	99.20	99.20	-0.55%	1,201
Apr 20, 2026	99.27	102.12	99.27	99.75	99.75	-2.03%	1,878
Apr 17, 2026	102.64	103.00	100.88	101.82	101.82	0.15%	1,516
Apr 16, 2026	102.40	103.09	101.32	101.67	101.67	1.70%	1,453
Apr 15, 2026	99.14	103.90	99.14	99.97	99.97	0.84%	12,931
Apr 13, 2026	98.27	99.99	97.93	99.14	99.14	0.63%	266
Apr 10, 2026	101.20	101.20	98.33	98.52	98.52	-0.91%	334
Apr 9, 2026	98.90	99.64	97.70	99.42	99.42	1.42%	631
Apr 8, 2026	101.00	101.00	97.80	98.03	98.03	-0.76%	3,455