BOM:515043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	127.00	138.80	126.00	133.70	133.70	8.88%	800,281
Jun 18, 2026	126.00	126.90	122.00	122.80	122.80	-1.41%	61,224
Jun 17, 2026	125.55	127.65	124.35	124.55	124.55	-1.31%	35,693
Jun 16, 2026	127.50	128.40	125.00	126.20	126.20	-0.79%	50,073
Jun 15, 2026	129.45	129.90	126.30	127.20	127.20	1.11%	62,268
Jun 12, 2026	123.95	127.70	123.25	125.80	125.80	2.90%	52,348
Jun 11, 2026	123.80	126.45	121.55	122.25	122.25	-1.29%	68,892
Jun 10, 2026	128.80	130.00	123.00	123.85	123.85	-3.84%	86,990
Jun 9, 2026	131.80	135.00	128.10	128.80	128.80	-1.94%	98,120
Jun 8, 2026	133.90	137.00	130.10	131.35	131.35	-1.20%	268,242
Jun 5, 2026	126.70	135.40	126.70	132.95	132.95	5.14%	500,971
Jun 4, 2026	124.40	128.70	122.00	126.45	126.45	1.81%	199,970
Jun 3, 2026	120.00	126.00	119.00	124.20	124.20	4.06%	274,642
Jun 2, 2026	117.70	120.00	116.05	119.35	119.35	1.40%	77,111
Jun 1, 2026	116.00	121.90	113.95	117.70	117.70	2.40%	157,028
May 29, 2026	118.90	118.90	114.10	114.94	114.94	-0.61%	81,760
May 27, 2026	110.00	118.50	109.20	115.65	115.65	5.16%	263,585
May 26, 2026	109.00	110.45	107.23	109.98	109.98	2.18%	80,493
May 25, 2026	106.50	110.29	106.50	107.63	107.63	1.26%	78,785
May 22, 2026	108.50	109.70	106.00	106.29	106.29	-1.77%	32,124
May 21, 2026	106.48	108.90	106.47	108.21	108.21	2.28%	37,584
May 20, 2026	106.70	107.50	103.55	105.80	105.80	-0.92%	45,647
May 19, 2026	109.90	110.51	106.60	106.78	106.78	-1.81%	56,694
May 18, 2026	113.40	113.40	106.21	108.75	108.75	3.78%	193,715
May 15, 2026	101.97	107.70	99.01	104.79	104.79	3.37%	73,388
May 14, 2026	101.98	102.27	100.00	101.37	101.37	0.14%	11,049
May 13, 2026	98.20	103.70	98.20	101.23	101.23	1.16%	24,811
May 12, 2026	103.00	104.80	99.79	100.07	100.07	-2.89%	40,765
May 11, 2026	103.50	104.50	102.75	103.05	103.05	-2.13%	31,978
May 8, 2026	107.48	108.00	104.75	105.29	105.29	-1.45%	59,824
May 7, 2026	108.77	109.39	106.50	106.84	106.84	-0.40%	44,414
May 6, 2026	105.00	108.20	104.00	107.27	107.27	3.78%	119,500
May 5, 2026	100.41	103.85	100.01	103.36	103.36	2.94%	93,139
May 4, 2026	98.90	102.10	97.72	100.41	100.41	3.58%	80,009
Apr 30, 2026	98.72	98.78	96.26	96.94	96.94	-1.31%	18,704
Apr 29, 2026	97.02	99.74	97.02	98.23	98.23	0.82%	35,617
Apr 28, 2026	97.90	99.80	96.75	97.43	97.43	0.81%	37,473
Apr 27, 2026	97.48	100.00	95.00	96.65	96.65	-0.31%	55,482
Apr 24, 2026	99.98	99.98	92.70	96.95	96.95	-2.72%	32,689
Apr 23, 2026	98.50	100.49	98.50	99.66	99.66	-0.38%	16,034
Apr 22, 2026	100.30	101.00	99.20	100.04	100.04	-0.61%	25,024
Apr 21, 2026	101.55	101.78	100.10	100.65	100.65	-0.71%	11,803
Apr 20, 2026	101.66	102.00	99.01	101.37	101.37	-0.29%	11,696
Apr 17, 2026	102.25	102.25	99.60	101.66	101.66	1.59%	36,455
Apr 16, 2026	101.94	101.94	99.01	100.07	100.07	0.15%	23,876
Apr 15, 2026	100.75	100.98	98.30	99.92	99.92	2.94%	45,393
Apr 13, 2026	99.48	99.48	95.15	97.07	97.07	-2.32%	22,943
Apr 10, 2026	99.48	101.70	98.02	99.38	99.38	1.39%	40,137
Apr 9, 2026	98.50	100.00	96.73	98.02	98.02	-0.78%	42,228
Apr 8, 2026	98.00	100.98	95.56	98.79	98.79	4.79%	50,031