BOM:524164 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	132.63	132.85	128.00	128.69	128.69	-2.02%	142,357
May 27, 2026	136.99	137.45	130.20	131.34	131.34	-3.44%	329,248
May 26, 2026	124.51	138.89	124.51	136.02	136.02	9.62%	833,388
May 25, 2026	119.06	125.99	119.06	124.08	124.08	4.45%	407,239
May 22, 2026	121.00	124.35	118.38	118.79	118.79	-2.03%	521,322
May 21, 2026	119.53	126.87	114.48	121.25	121.25	1.43%	726,570
May 20, 2026	109.77	121.37	107.75	119.54	119.54	8.47%	654,627
May 19, 2026	109.00	111.90	108.40	110.21	110.21	1.82%	90,676
May 18, 2026	105.94	109.50	104.00	108.24	108.24	2.19%	132,263
May 15, 2026	110.17	110.17	105.48	105.92	105.92	-3.12%	62,060
May 14, 2026	107.97	113.64	106.74	109.33	109.33	2.99%	148,382
May 13, 2026	105.15	108.37	104.05	106.16	106.16	0.43%	179,992
May 12, 2026	107.68	116.36	105.04	105.71	105.71	-2.87%	643,820
May 11, 2026	97.00	113.58	96.17	108.83	108.83	12.22%	920,636
May 8, 2026	96.50	99.20	96.40	96.98	96.98	-0.92%	101,658
May 7, 2026	96.90	99.90	96.23	97.88	97.88	2.01%	93,626
May 6, 2026	94.70	97.63	94.70	95.95	95.95	1.36%	71,628
May 5, 2026	95.93	96.30	94.03	94.66	94.66	-0.29%	24,010
May 4, 2026	94.81	97.10	94.60	94.94	94.94	0.79%	45,375
Apr 30, 2026	94.99	97.00	93.34	94.20	94.20	-1.62%	93,309
Apr 29, 2026	90.59	97.70	90.59	95.75	95.75	5.24%	290,857
Apr 28, 2026	91.01	93.20	90.25	90.98	90.98	-1.59%	58,891
Apr 27, 2026	92.99	92.99	90.23	92.45	92.45	3.88%	39,481
Apr 24, 2026	92.00	93.60	88.10	89.00	89.00	-3.90%	82,258
Apr 23, 2026	93.99	95.56	92.17	92.61	92.61	-1.53%	107,563
Apr 22, 2026	90.90	95.04	90.90	94.05	94.05	3.15%	158,239
Apr 21, 2026	87.34	92.00	86.94	91.18	91.18	3.98%	127,543
Apr 20, 2026	91.00	91.10	87.15	87.69	87.69	-3.81%	82,735
Apr 17, 2026	85.47	93.83	84.92	91.16	91.16	6.62%	178,592
Apr 16, 2026	84.17	86.00	84.10	85.50	85.50	1.48%	67,218
Apr 15, 2026	84.21	85.53	83.70	84.25	84.25	0.89%	132,079
Apr 13, 2026	79.46	84.30	79.02	83.51	83.51	1.68%	92,772
Apr 10, 2026	82.25	82.75	81.36	82.13	82.13	1.61%	31,272
Apr 9, 2026	80.84	82.95	80.30	80.83	80.83	0.36%	107,014
Apr 8, 2026	81.60	82.00	79.50	80.54	80.54	2.26%	108,406
Apr 7, 2026	80.09	82.15	77.67	78.76	78.76	-0.68%	124,829
Apr 6, 2026	75.06	79.86	75.06	79.30	79.30	2.53%	140,501
Apr 2, 2026	75.92	77.66	73.80	77.34	77.34	-0.17%	60,568
Apr 1, 2026	75.80	78.73	75.34	77.47	77.47	6.49%	50,628
Mar 30, 2026	77.92	77.92	72.01	72.75	72.75	-6.65%	90,885
Mar 27, 2026	77.20	80.48	76.51	77.93	77.93	-0.95%	145,285
Mar 25, 2026	78.00	79.62	77.57	78.68	78.68	1.98%	125,982
Mar 24, 2026	72.00	79.18	71.99	77.15	77.15	7.75%	313,036
Mar 23, 2026	74.91	74.91	71.20	71.60	71.60	-3.58%	39,007
Mar 20, 2026	73.01	75.67	73.01	74.26	74.26	1.96%	95,807
Mar 19, 2026	73.37	76.07	71.91	72.83	72.83	-1.26%	104,208
Mar 18, 2026	68.90	74.66	68.85	73.76	73.76	8.14%	145,741
Mar 17, 2026	68.50	69.55	68.11	68.21	68.21	-0.41%	21,530
Mar 16, 2026	68.26	70.09	67.14	68.49	68.49	-0.60%	90,912
Mar 13, 2026	70.70	70.71	68.60	68.90	68.90	-2.53%	59,255