BOM:512237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	114.35	116.20	112.40	112.75	112.75	-0.53%	64,690
Jun 4, 2026	114.20	116.25	112.75	113.35	113.35	-0.61%	36,117
Jun 3, 2026	115.30	115.30	111.15	114.05	114.05	-1.04%	19,096
Jun 2, 2026	113.05	115.50	111.65	115.25	115.25	1.50%	21,979
Jun 1, 2026	115.35	116.25	113.10	113.55	113.55	-1.94%	16,405
May 29, 2026	119.20	119.70	115.50	115.80	115.80	-2.24%	11,770
May 27, 2026	117.20	120.90	117.20	118.45	118.45	1.24%	24,162
May 26, 2026	115.50	119.50	115.45	117.00	117.00	0.17%	38,011
May 25, 2026	116.50	118.00	116.45	116.80	116.80	1.34%	23,562
May 22, 2026	115.05	117.00	115.00	115.25	115.25	-0.17%	16,561
May 21, 2026	113.80	116.50	113.80	115.45	115.45	2.08%	13,405
May 20, 2026	111.35	113.40	110.95	113.10	113.10	0.67%	11,673
May 19, 2026	111.80	114.50	111.50	112.35	112.35	1.31%	16,528
May 18, 2026	112.40	112.40	108.10	110.90	110.90	-1.33%	14,301
May 15, 2026	114.65	114.70	112.15	112.40	112.40	-1.92%	10,202
May 14, 2026	113.95	116.80	112.90	114.60	114.60	0.61%	51,361
May 13, 2026	112.85	114.80	111.75	113.90	113.90	1.70%	26,056
May 12, 2026	116.00	117.00	111.50	112.00	112.00	-3.99%	36,932
May 11, 2026	116.70	118.60	116.25	116.65	116.65	-2.63%	25,550
May 8, 2026	119.50	122.45	119.20	119.80	119.80	-1.64%	32,102
May 7, 2026	121.00	122.50	120.45	121.80	121.80	-	60,347
May 6, 2026	121.00	122.80	119.50	121.80	121.80	1.20%	33,606
May 5, 2026	117.45	124.00	117.10	120.35	120.35	2.16%	102,081
May 4, 2026	117.15	119.75	117.05	117.80	117.80	1.67%	34,215
Apr 30, 2026	117.10	117.99	114.76	115.86	115.86	-2.35%	37,605
Apr 29, 2026	120.50	124.81	118.12	118.65	118.65	-1.12%	41,521
Apr 28, 2026	120.58	121.10	118.26	119.99	119.99	0.63%	57,394
Apr 27, 2026	114.10	121.12	114.10	119.24	119.24	4.86%	55,311
Apr 24, 2026	116.39	117.84	112.40	113.71	113.71	-2.30%	24,270
Apr 23, 2026	119.00	119.00	116.10	116.39	116.39	-1.24%	35,846
Apr 22, 2026	113.83	121.53	113.83	117.85	117.85	2.75%	100,953
Apr 21, 2026	114.00	118.00	114.00	114.70	114.70	0.98%	31,624
Apr 20, 2026	116.59	116.59	112.87	113.59	113.59	-1.61%	35,288
Apr 17, 2026	115.25	118.04	115.11	115.45	115.45	-0.22%	59,370
Apr 16, 2026	113.05	116.36	111.80	115.71	115.71	2.70%	80,562
Apr 15, 2026	107.00	114.50	106.99	112.67	112.67	5.55%	71,614
Apr 13, 2026	105.00	107.30	101.98	106.75	106.75	0.12%	35,942
Apr 10, 2026	103.78	108.27	103.78	106.62	106.62	2.47%	42,499
Apr 9, 2026	104.77	106.28	103.00	104.05	104.05	-0.12%	40,589
Apr 8, 2026	102.00	105.79	101.50	104.17	104.17	6.64%	115,326
Apr 7, 2026	99.48	99.48	96.50	97.68	97.68	0.03%	26,800
Apr 6, 2026	98.00	98.34	94.23	97.65	97.65	1.67%	29,649
Apr 2, 2026	95.00	96.70	92.35	96.05	96.05	-0.36%	42,382
Apr 1, 2026	92.00	97.00	92.00	96.40	96.40	8.50%	70,113
Mar 30, 2026	95.90	95.90	88.35	88.85	88.85	-6.13%	56,734
Mar 27, 2026	98.00	98.00	93.70	94.65	94.65	-2.92%	62,299
Mar 25, 2026	97.00	101.30	96.80	97.50	97.50	1.14%	82,541
Mar 24, 2026	97.20	97.85	94.25	96.40	96.40	2.23%	164,415
Mar 23, 2026	100.40	100.55	93.30	94.30	94.30	-7.96%	104,315
Mar 20, 2026	98.80	110.90	98.80	102.45	102.45	3.75%	665,860