BOM:505537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	114.43	117.60	113.55	115.78	115.78	2.18%	1,929,748
Jun 19, 2026	112.00	117.74	110.67	113.31	113.31	1.35%	3,437,568
Jun 18, 2026	110.93	114.39	109.84	111.80	111.80	1.68%	2,000,459
Jun 17, 2026	111.55	112.71	109.51	109.95	109.95	-1.20%	1,172,402
Jun 16, 2026	109.13	113.74	108.33	111.29	111.29	2.48%	2,685,319
Jun 15, 2026	113.29	113.90	107.50	108.60	108.60	-3.33%	1,977,273
Jun 12, 2026	113.66	114.77	108.40	112.34	112.34	0.74%	4,199,267
Jun 11, 2026	103.05	112.80	103.05	111.51	111.51	8.21%	7,375,001
Jun 10, 2026	107.70	110.45	102.29	103.05	103.05	-4.35%	2,799,583
Jun 9, 2026	111.38	112.08	106.71	107.74	107.74	-3.04%	2,069,294
Jun 8, 2026	112.56	117.20	109.50	111.12	111.12	-1.06%	7,052,605
Jun 5, 2026	107.90	113.67	106.16	112.31	112.31	7.60%	10,363,391
Jun 4, 2026	94.00	107.40	93.41	104.38	104.38	10.40%	4,600,215
Jun 3, 2026	94.39	95.10	91.41	94.55	94.55	0.11%	1,334,937
Jun 2, 2026	94.40	97.45	92.79	94.45	94.45	-1.36%	1,732,044
Jun 1, 2026	94.20	99.72	92.59	95.75	95.75	2.67%	4,281,530
May 29, 2026	94.62	95.40	90.55	93.26	93.26	1.98%	2,038,039
May 27, 2026	83.95	93.00	83.20	91.45	91.45	10.35%	3,723,718
May 26, 2026	82.91	84.55	82.52	82.87	82.87	0.22%	448,499
May 25, 2026	83.38	84.72	82.34	82.69	82.69	0.62%	513,769
May 22, 2026	83.64	84.19	81.89	82.18	82.18	-1.66%	386,020
May 21, 2026	83.50	84.85	82.74	83.57	83.57	0.66%	568,741
May 20, 2026	82.12	85.20	81.81	83.02	83.02	-5.31%	1,384,945
May 19, 2026	84.60	88.45	84.60	87.68	87.68	3.58%	614,410
May 18, 2026	87.50	87.68	82.50	84.65	84.65	-4.34%	664,724
May 15, 2026	90.70	90.70	87.50	88.49	88.49	-2.44%	581,083
May 14, 2026	89.83	91.30	88.56	90.70	90.70	2.58%	587,719
May 13, 2026	86.18	90.11	85.45	88.42	88.42	2.66%	736,682
May 12, 2026	90.76	90.76	85.36	86.13	86.13	-4.60%	477,940
May 11, 2026	94.49	94.49	90.00	90.28	90.28	-5.05%	400,049
May 8, 2026	94.33	96.30	93.83	95.08	95.08	0.57%	383,324
May 7, 2026	95.01	96.95	94.21	94.54	94.54	0.01%	529,693
May 6, 2026	91.20	96.08	89.95	94.53	94.53	4.33%	1,428,608
May 5, 2026	90.19	93.30	90.00	90.61	90.61	-0.32%	444,158
May 4, 2026	90.03	92.34	89.59	90.90	90.90	1.25%	381,251
Apr 30, 2026	89.90	90.74	88.12	89.78	89.78	-0.75%	315,868
Apr 29, 2026	93.39	93.90	89.87	90.46	90.46	-2.78%	455,771
Apr 28, 2026	90.85	94.30	90.84	93.05	93.05	1.77%	509,553
Apr 27, 2026	88.01	92.42	88.01	91.43	91.43	3.80%	762,894
Apr 24, 2026	91.25	92.17	86.63	88.08	88.08	-3.21%	751,087
Apr 23, 2026	87.06	93.27	86.96	91.00	91.00	3.87%	2,629,518
Apr 22, 2026	86.49	88.61	86.25	87.61	87.61	0.99%	463,490
Apr 21, 2026	87.54	89.11	86.09	86.75	86.75	-1.08%	893,400
Apr 20, 2026	81.29	89.16	80.40	87.70	87.70	8.19%	3,186,179
Apr 17, 2026	80.21	81.86	79.91	81.06	81.06	1.06%	602,366
Apr 16, 2026	82.91	84.50	79.23	80.21	80.21	-3.05%	1,669,643
Apr 15, 2026	81.25	83.69	81.25	82.73	82.73	3.53%	1,064,306
Apr 13, 2026	79.61	81.25	78.31	79.91	79.91	-2.57%	405,473
Apr 10, 2026	79.64	83.93	79.50	82.02	82.02	3.47%	1,100,479
Apr 9, 2026	78.25	82.23	78.20	79.27	79.27	0.33%	1,104,799