BOM:515043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	92.99	95.55	92.00	94.27	94.27	1.70%	34,341
Apr 6, 2026	91.90	92.94	91.00	92.69	92.69	2.69%	14,735
Apr 2, 2026	89.00	90.79	86.25	90.26	90.26	0.70%	31,696
Apr 1, 2026	89.50	90.77	80.00	89.63	89.63	4.18%	69,721
Mar 30, 2026	88.49	88.97	85.52	86.03	86.03	-2.97%	63,566
Mar 27, 2026	91.10	91.73	88.02	88.66	88.66	-2.53%	82,954
Mar 25, 2026	90.15	92.70	90.15	90.96	90.96	0.13%	44,319
Mar 24, 2026	90.01	92.70	90.01	90.84	90.84	0.13%	25,459
Mar 23, 2026	92.13	94.47	90.55	90.72	90.72	-2.52%	44,102
Mar 20, 2026	92.60	95.00	92.11	93.07	93.07	0.51%	21,896
Mar 19, 2026	92.00	93.62	92.00	92.60	92.60	-0.50%	52,016
Mar 18, 2026	94.19	94.90	92.20	93.07	93.07	0.45%	45,905
Mar 17, 2026	92.94	94.30	91.30	92.65	92.65	0.43%	24,685
Mar 16, 2026	93.78	94.80	91.51	92.25	92.25	-1.24%	31,016
Mar 13, 2026	93.89	94.32	91.99	93.41	93.41	-0.66%	39,251
Mar 12, 2026	94.60	95.94	92.99	94.03	94.03	-1.76%	52,696
Mar 11, 2026	95.48	96.47	94.72	95.71	95.71	0.72%	20,915
Mar 10, 2026	95.48	95.92	94.01	95.03	95.03	0.97%	41,039
Mar 9, 2026	95.73	95.73	94.00	94.12	94.12	-2.49%	19,103