BOM:514043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	84.80	85.79	83.61	85.17	85.17	1.44%	79,708
Jun 19, 2026	83.64	86.39	82.52	83.96	83.96	0.38%	120,178
Jun 18, 2026	79.90	85.00	79.90	83.64	83.64	6.41%	368,095
Jun 17, 2026	79.05	80.44	77.75	78.60	78.60	0.91%	53,392
Jun 16, 2026	78.54	78.67	77.00	77.89	77.89	0.31%	35,636
Jun 15, 2026	77.01	79.42	77.01	77.65	77.65	2.08%	43,256
Jun 12, 2026	75.70	76.23	74.41	76.07	76.07	2.81%	20,888
Jun 11, 2026	75.58	75.58	73.50	73.99	73.99	-2.10%	40,013
Jun 10, 2026	76.79	78.09	75.50	75.58	75.58	-1.68%	17,501
Jun 9, 2026	75.91	77.38	74.80	76.87	76.87	2.77%	24,068
Jun 8, 2026	74.80	76.94	74.30	74.80	74.80	-1.79%	33,813
Jun 5, 2026	77.01	77.31	75.66	76.16	76.16	-0.68%	32,439
Jun 4, 2026	78.00	78.70	76.48	76.68	76.68	-1.64%	40,272
Jun 3, 2026	78.00	78.24	75.22	77.96	77.96	0.67%	38,365
Jun 2, 2026	75.50	78.30	75.45	77.44	77.44	1.07%	18,048
Jun 1, 2026	80.42	82.85	76.39	76.62	76.62	-0.88%	104,820
May 29, 2026	77.65	80.35	77.00	77.30	77.30	-3.23%	57,362
May 27, 2026	81.34	82.56	79.01	79.88	79.88	-0.45%	78,380
May 26, 2026	80.00	83.54	79.27	80.24	80.24	0.56%	114,061
May 25, 2026	77.06	81.12	77.06	79.79	79.79	3.62%	61,188
May 22, 2026	78.81	78.81	76.80	77.00	77.00	-0.77%	27,088
May 21, 2026	76.71	78.20	76.71	77.60	77.60	1.09%	24,953
May 20, 2026	75.47	77.70	75.47	76.76	76.76	0.27%	13,520
May 19, 2026	75.37	77.54	75.37	76.55	76.55	1.63%	32,390
May 18, 2026	76.98	78.00	73.60	75.32	75.32	-4.00%	51,882
May 15, 2026	77.00	80.71	75.76	78.46	78.46	3.24%	132,815
May 14, 2026	78.01	78.41	75.06	76.00	76.00	-2.02%	239,551
May 13, 2026	79.09	79.43	77.29	77.57	77.57	-2.13%	507,728
May 12, 2026	84.25	84.50	78.73	79.26	79.26	-5.92%	92,267
May 11, 2026	85.58	85.78	83.05	84.25	84.25	-1.55%	48,434
May 8, 2026	87.07	88.07	85.43	85.58	85.58	-1.59%	40,272
May 7, 2026	87.50	88.47	86.80	86.96	86.96	-0.45%	61,494
May 6, 2026	87.55	88.99	86.30	87.35	87.35	-0.09%	47,678
May 5, 2026	90.01	93.19	87.10	87.43	87.43	-3.46%	47,156
May 4, 2026	89.18	91.23	88.82	90.56	90.56	2.02%	35,621
Apr 30, 2026	89.24	89.24	87.37	88.77	88.77	-0.84%	10,544
Apr 29, 2026	88.90	91.95	88.90	89.52	89.52	0.38%	21,671
Apr 28, 2026	90.91	90.91	88.60	89.18	89.18	-1.44%	22,956
Apr 27, 2026	88.50	90.94	88.50	90.48	90.48	2.71%	24,475
Apr 24, 2026	89.90	91.04	87.90	88.09	88.09	-2.13%	31,220
Apr 23, 2026	93.55	93.80	89.82	90.01	90.01	-3.84%	33,240
Apr 22, 2026	94.62	97.65	92.65	93.60	93.60	-0.74%	40,524
Apr 21, 2026	90.84	95.11	90.84	94.30	94.30	5.39%	40,513
Apr 20, 2026	91.49	92.86	89.31	89.48	89.48	-2.31%	52,060
Apr 17, 2026	94.48	94.48	91.30	91.60	91.60	-1.38%	39,289
Apr 16, 2026	93.67	94.80	91.29	92.88	92.88	1.14%	27,465
Apr 15, 2026	89.50	94.38	89.50	91.83	91.83	3.52%	64,755
Apr 13, 2026	89.00	90.26	85.01	88.71	88.71	-0.95%	40,088
Apr 10, 2026	86.80	93.20	86.80	89.56	89.56	2.87%	28,934
Apr 9, 2026	87.00	89.60	86.14	87.06	87.06	-1.12%	21,252