BOM:523874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	108.50	112.50	106.40	108.70	108.70	-2.95%	1,655
Jun 1, 2026	117.35	118.50	112.00	112.00	112.00	-4.27%	4,559
May 29, 2026	126.00	126.60	115.00	117.00	117.00	-3.11%	33,256
May 27, 2026	119.90	120.75	119.25	120.75	120.75	5.00%	6,140
May 26, 2026	115.00	115.00	113.00	115.00	115.00	4.97%	11,081
May 25, 2026	109.00	109.55	109.00	109.55	109.55	4.98%	8,057
May 22, 2026	100.00	104.35	95.05	104.35	104.35	4.98%	4,246
May 21, 2026	95.05	99.90	94.45	99.40	99.40	-	2,254
May 20, 2026	99.95	99.95	96.00	99.40	99.40	3.97%	512
May 19, 2026	100.10	100.10	95.00	95.60	95.60	-4.30%	161
May 18, 2026	97.00	100.05	92.50	99.90	99.90	2.99%	265
May 15, 2026	100.15	100.15	95.50	97.00	97.00	-3.15%	88
May 14, 2026	101.95	101.95	97.85	100.15	100.15	-2.72%	1,343
May 13, 2026	99.15	102.95	95.20	102.95	102.95	3.78%	345
May 12, 2026	98.40	99.85	94.90	99.20	99.20	-0.65%	627
May 11, 2026	103.95	103.95	97.30	99.85	99.85	-2.49%	271
May 8, 2026	104.55	104.55	99.55	102.40	102.40	2.81%	905
May 7, 2026	99.05	106.00	99.00	99.60	99.60	-3.95%	1,053
May 6, 2026	106.20	106.20	101.00	103.70	103.70	-2.40%	2,827
May 5, 2026	106.00	106.25	104.65	106.25	106.25	-0.65%	372
May 4, 2026	101.25	106.95	101.25	106.95	106.95	0.68%	1,971
Apr 30, 2026	103.79	107.00	101.85	106.23	106.23	-0.72%	386
Apr 29, 2026	108.00	108.00	101.70	107.00	107.00	0.06%	1,007
Apr 28, 2026	110.70	110.70	102.19	106.94	106.94	-0.58%	3,530
Apr 27, 2026	107.98	108.50	102.86	107.56	107.56	-0.36%	2,900
Apr 24, 2026	102.75	108.50	102.75	107.95	107.95	1.52%	594
Apr 23, 2026	102.01	108.00	101.70	106.33	106.33	-0.62%	1,037
Apr 22, 2026	110.94	110.94	104.00	106.99	106.99	-0.05%	1,490
Apr 21, 2026	105.00	107.90	101.00	107.04	107.04	1.13%	6,071
Apr 20, 2026	111.90	111.90	105.00	105.84	105.84	-1.80%	1,421
Apr 17, 2026	102.38	109.90	102.38	107.78	107.78	2.38%	2,148
Apr 16, 2026	108.00	108.23	102.85	105.27	105.27	-2.73%	1,376
Apr 15, 2026	115.99	115.99	106.00	108.23	108.23	-2.99%	9,606
Apr 13, 2026	115.99	115.99	105.94	111.57	111.57	0.05%	9,158
Apr 10, 2026	106.00	112.95	106.00	111.51	111.51	0.14%	943
Apr 9, 2026	112.99	112.99	102.63	111.35	111.35	3.07%	10,328
Apr 8, 2026	109.00	111.69	105.00	108.03	108.03	1.48%	568
Apr 7, 2026	96.80	106.45	96.36	106.45	106.45	4.99%	3,268
Apr 6, 2026	104.32	106.25	97.26	101.39	101.39	-0.96%	1,804
Apr 2, 2026	103.00	106.00	98.00	102.37	102.37	-0.67%	311
Apr 1, 2026	97.10	103.70	94.10	103.06	103.06	4.10%	1,753
Mar 30, 2026	98.90	109.20	98.90	99.00	99.00	-4.90%	2,119
Mar 27, 2026	106.80	106.80	103.00	104.10	104.10	1.96%	291
Mar 25, 2026	100.60	108.90	100.15	102.10	102.10	-3.04%	1,134
Mar 24, 2026	100.00	107.95	99.00	105.30	105.30	1.20%	1,875
Mar 23, 2026	104.05	109.50	104.05	104.05	104.05	-4.98%	1,121
Mar 20, 2026	110.00	116.90	109.35	109.50	109.50	-4.87%	4,774
Mar 19, 2026	115.00	118.90	109.00	115.10	115.10	0.52%	1,855
Mar 18, 2026	107.15	116.15	107.05	114.50	114.50	1.73%	6,363
Mar 17, 2026	120.50	120.65	109.25	112.55	112.55	-2.09%	9,351