BOM:512531 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	119.60	119.60	116.00	116.30	116.30	1.09%	989
May 22, 2026	116.70	118.45	115.00	115.05	115.05	-0.48%	2,432
May 21, 2026	116.30	117.85	115.55	115.60	115.60	-0.60%	518
May 20, 2026	117.40	117.45	115.85	116.30	116.30	0.52%	887
May 19, 2026	113.60	120.40	112.55	115.70	115.70	2.80%	2,360
May 18, 2026	105.00	113.70	105.00	112.55	112.55	-3.14%	506
May 15, 2026	116.55	117.65	115.70	116.20	116.20	-0.39%	857
May 14, 2026	117.00	117.00	115.25	116.65	116.65	0.30%	468
May 13, 2026	115.50	118.30	115.50	116.30	116.30	1.88%	1,556
May 12, 2026	118.65	118.65	113.50	114.15	114.15	-4.52%	520
May 11, 2026	122.00	122.00	119.10	119.55	119.55	-2.45%	1,319
May 8, 2026	122.95	125.00	122.00	122.55	122.55	-	2,126
May 7, 2026	121.35	125.00	121.20	122.55	122.55	1.41%	3,114
May 6, 2026	119.85	120.90	118.25	120.85	120.85	1.68%	2,154
May 5, 2026	118.00	121.65	118.00	118.85	118.85	0.72%	3,457
May 4, 2026	118.45	119.90	118.00	118.00	118.00	0.01%	508
Apr 30, 2026	118.69	118.69	116.29	117.99	117.99	-0.59%	237
Apr 29, 2026	120.99	121.49	118.06	118.69	118.69	-0.69%	538
Apr 28, 2026	122.22	123.65	119.50	119.52	119.52	-0.74%	1,048
Apr 27, 2026	124.17	124.17	120.18	120.41	120.41	1.28%	911
Apr 24, 2026	122.97	122.97	118.60	118.89	118.89	-2.46%	1,253
Apr 23, 2026	122.40	124.99	121.81	121.89	121.89	-1.65%	3,778
Apr 22, 2026	124.60	126.70	122.30	123.94	123.94	3.27%	8,909
Apr 21, 2026	122.01	123.24	120.00	120.01	120.01	-0.79%	989
Apr 20, 2026	124.00	124.27	120.96	120.97	120.97	-2.20%	4,055
Apr 17, 2026	118.70	134.50	118.55	123.69	123.69	6.10%	49,459
Apr 16, 2026	117.10	121.77	116.44	116.58	116.58	1.14%	5,009
Apr 15, 2026	114.51	116.28	113.07	115.27	115.27	3.00%	2,484
Apr 13, 2026	104.60	112.95	104.60	111.91	111.91	-1.76%	1,817
Apr 10, 2026	114.06	115.72	112.77	113.91	113.91	1.91%	2,447
Apr 9, 2026	112.00	115.00	111.05	111.77	111.77	-0.10%	6,494
Apr 8, 2026	111.75	115.65	110.58	111.88	111.88	3.49%	7,600
Apr 7, 2026	105.50	115.00	105.50	108.11	108.11	3.64%	8,038
Apr 6, 2026	104.00	105.64	103.83	104.31	104.31	0.46%	1,726
Apr 2, 2026	101.49	104.59	101.22	103.83	103.83	0.74%	1,453
Apr 1, 2026	103.50	104.66	102.63	103.07	103.07	5.50%	1,457
Mar 30, 2026	99.80	101.50	97.40	97.70	97.70	-1.71%	2,286
Mar 27, 2026	105.00	105.00	98.00	99.40	99.40	-5.11%	4,169
Mar 25, 2026	108.05	108.05	104.30	104.75	104.75	0.62%	2,616
Mar 24, 2026	104.95	108.00	104.00	104.10	104.10	3.38%	4,757
Mar 23, 2026	112.10	112.10	100.05	100.70	100.70	-6.15%	3,817
Mar 20, 2026	108.00	113.50	107.00	107.30	107.30	0.52%	3,203
Mar 19, 2026	112.00	112.00	106.00	106.75	106.75	-6.52%	16,082
Mar 18, 2026	108.00	121.25	103.00	114.20	114.20	13.01%	120,821
Mar 17, 2026	102.10	102.15	100.00	101.05	101.05	-1.03%	1,296
Mar 16, 2026	100.60	102.10	98.50	102.10	102.10	-0.20%	2,637
Mar 13, 2026	108.95	108.95	101.00	102.30	102.30	-6.62%	2,768
Mar 12, 2026	109.50	112.30	109.15	109.55	109.55	-0.59%	1,583
Mar 11, 2026	111.05	111.05	110.00	110.20	110.20	0.18%	358
Mar 10, 2026	109.95	110.90	108.60	110.00	110.00	2.71%	2,258