BOM:524520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	116.75	118.75	116.70	117.85	117.85	0.86%	92,627
Jun 16, 2026	120.90	120.90	113.45	116.85	116.85	-1.93%	187,115
Jun 15, 2026	120.55	121.65	118.50	119.15	119.15	0.51%	160,427
Jun 12, 2026	122.50	122.90	117.85	118.55	118.55	-1.17%	236,962
Jun 11, 2026	118.90	122.40	118.50	119.95	119.95	2.04%	272,761
Jun 10, 2026	115.50	122.35	114.25	117.55	117.55	3.30%	332,561
Jun 9, 2026	112.55	115.70	112.55	113.80	113.80	1.11%	103,740
Jun 8, 2026	114.50	114.90	111.60	112.55	112.55	-1.70%	167,937
Jun 5, 2026	118.00	119.30	114.15	114.50	114.50	-2.76%	133,959
Jun 4, 2026	120.00	122.05	116.30	117.75	117.75	0.21%	200,098
Jun 3, 2026	121.40	124.85	110.30	117.50	117.50	-1.18%	587,229
Jun 2, 2026	115.95	123.00	115.25	118.90	118.90	3.39%	649,163
Jun 1, 2026	104.80	117.40	104.15	115.00	115.00	14.41%	987,412
May 29, 2026	97.45	103.90	97.38	100.52	100.52	3.88%	771,281
May 27, 2026	95.40	96.90	95.00	96.77	96.77	1.52%	108,922
May 26, 2026	96.82	96.90	95.11	95.32	95.32	-0.73%	85,741
May 25, 2026	94.88	96.50	94.88	96.02	96.02	1.20%	129,513
May 22, 2026	94.82	95.87	94.52	94.88	94.88	0.90%	53,556
May 21, 2026	95.00	96.50	92.50	94.03	94.03	-0.33%	77,700
May 20, 2026	96.40	96.40	92.20	94.34	94.34	-0.78%	99,473
May 19, 2026	94.10	95.80	93.01	95.08	95.08	1.30%	81,776
May 18, 2026	95.00	95.90	92.01	93.86	93.86	-0.92%	86,158
May 15, 2026	94.98	96.99	94.00	94.73	94.73	-0.26%	115,219
May 14, 2026	92.55	96.84	91.62	94.98	94.98	2.71%	157,973
May 13, 2026	92.55	93.85	91.00	92.47	92.47	0.29%	122,490
May 12, 2026	95.10	96.50	91.26	92.20	92.20	-4.26%	113,847
May 11, 2026	96.44	97.60	94.20	96.30	96.30	0.87%	289,626
May 8, 2026	90.25	96.00	90.25	95.47	95.47	6.85%	462,058
May 7, 2026	87.50	89.95	86.23	89.35	89.35	3.19%	85,836
May 6, 2026	88.90	89.34	85.50	86.59	86.59	1.16%	36,041
May 5, 2026	85.55	86.69	85.00	85.60	85.60	-0.41%	42,900
May 4, 2026	88.20	89.90	85.12	85.95	85.95	-2.00%	67,923
Apr 30, 2026	88.98	88.98	85.60	87.70	87.70	0.15%	54,653
Apr 29, 2026	87.25	89.20	87.25	87.57	87.57	-0.17%	25,993
Apr 28, 2026	88.80	88.90	87.22	87.72	87.72	-0.08%	37,146
Apr 27, 2026	87.85	89.27	87.26	87.79	87.79	-0.97%	65,505
Apr 24, 2026	89.21	89.99	87.01	88.65	88.65	-1.25%	52,054
Apr 23, 2026	89.65	90.50	89.30	89.77	89.77	0.04%	59,382
Apr 22, 2026	89.51	90.25	89.50	89.73	89.73	-0.58%	39,794
Apr 21, 2026	90.55	91.00	89.31	90.25	90.25	0.22%	64,337
Apr 20, 2026	90.22	90.96	88.25	90.05	90.05	1.13%	90,110
Apr 17, 2026	89.32	89.80	87.75	89.04	89.04	-0.08%	66,557
Apr 16, 2026	90.00	90.89	87.67	89.11	89.11	-	87,311
Apr 15, 2026	87.30	89.64	87.30	89.11	89.11	2.54%	89,523
Apr 13, 2026	84.00	89.74	83.58	86.90	86.90	-0.06%	109,140
Apr 10, 2026	84.00	87.25	83.25	86.95	86.95	3.85%	129,979
Apr 9, 2026	84.90	85.79	82.65	83.73	83.73	-1.40%	69,537
Apr 8, 2026	84.00	85.23	83.50	84.92	84.92	1.88%	61,387
Apr 7, 2026	83.80	83.80	82.81	83.35	83.35	0.06%	42,766
Apr 6, 2026	83.92	84.20	82.05	83.30	83.30	-0.47%	44,067