BOM:526443 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	120.00	121.05	115.05	115.05	115.05	-5.00%	145,426
Jun 2, 2026	125.20	125.20	121.10	121.10	121.10	-4.98%	99,418
Jun 1, 2026	139.00	139.50	127.45	127.45	127.45	-4.99%	170,889
May 29, 2026	130.00	134.15	123.00	134.15	134.15	4.97%	154,587
May 27, 2026	129.00	135.00	127.80	127.80	127.80	-4.98%	97,785
May 26, 2026	145.70	145.70	134.50	134.50	134.50	-4.98%	161,249
May 25, 2026	138.40	141.55	133.50	141.55	141.55	9.98%	201,840
May 22, 2026	119.35	128.70	118.35	128.70	128.70	10.00%	216,767
May 21, 2026	121.50	123.90	115.60	117.00	117.00	-1.97%	36,554
May 20, 2026	112.00	120.80	112.00	119.35	119.35	8.20%	55,644
May 19, 2026	116.00	116.00	108.40	110.30	110.30	-1.74%	31,850
May 18, 2026	111.55	115.55	110.00	112.25	112.25	-2.52%	61,143
May 15, 2026	113.50	116.90	112.00	115.15	115.15	2.36%	25,318
May 14, 2026	114.00	115.00	110.65	112.50	112.50	0.04%	28,911
May 13, 2026	112.00	114.50	108.65	112.45	112.45	0.94%	41,763
May 12, 2026	119.00	119.40	108.65	111.40	111.40	-7.24%	85,992
May 11, 2026	126.00	126.05	119.00	120.10	120.10	-4.49%	58,152
May 8, 2026	123.95	126.90	120.00	125.75	125.75	3.97%	98,083
May 7, 2026	117.10	125.50	116.00	120.95	120.95	3.29%	59,387
May 6, 2026	112.00	118.00	111.00	117.10	117.10	4.69%	43,618
May 5, 2026	113.40	114.00	109.60	111.85	111.85	-0.04%	27,299
May 4, 2026	112.00	117.85	109.00	111.90	111.90	1.31%	39,651
Apr 30, 2026	116.40	116.40	108.20	110.45	110.45	-3.54%	36,005
Apr 29, 2026	117.35	119.00	114.00	114.50	114.50	-2.43%	32,305
Apr 28, 2026	116.95	119.35	115.75	117.35	117.35	0.34%	24,294
Apr 27, 2026	118.95	119.75	116.00	116.95	116.95	1.39%	12,937
Apr 24, 2026	119.50	119.50	111.60	115.35	115.35	-1.54%	21,173
Apr 23, 2026	117.35	119.80	115.65	117.15	117.15	-0.17%	8,234
Apr 22, 2026	120.00	121.00	116.10	117.35	117.35	-1.59%	27,631
Apr 21, 2026	124.95	124.95	117.50	119.25	119.25	0.68%	35,004
Apr 20, 2026	117.10	119.85	115.50	118.45	118.45	0.04%	20,196
Apr 17, 2026	116.80	120.20	116.80	118.40	118.40	0.81%	35,546
Apr 16, 2026	122.50	122.50	116.40	117.45	117.45	1.47%	30,444
Apr 15, 2026	119.85	123.05	106.55	115.75	115.75	-2.20%	74,060
Apr 13, 2026	121.00	121.00	116.00	118.35	118.35	-2.19%	23,277
Apr 10, 2026	122.00	124.40	119.50	121.00	121.00	1.09%	36,800
Apr 9, 2026	124.40	124.40	117.35	119.70	119.70	-1.68%	46,841
Apr 8, 2026	131.55	131.55	120.50	121.75	121.75	1.04%	59,134
Apr 7, 2026	122.15	123.90	117.00	120.50	120.50	1.69%	34,701
Apr 6, 2026	116.45	118.50	111.00	118.50	118.50	4.96%	38,889
Apr 2, 2026	111.95	112.90	107.10	112.90	112.90	4.97%	33,828
Apr 1, 2026	107.55	107.55	106.00	107.55	107.55	4.98%	10,669
Mar 30, 2026	105.00	108.00	102.35	102.45	102.45	-4.87%	34,029
Mar 27, 2026	114.90	114.90	107.15	107.70	107.70	-4.48%	51,302
Mar 25, 2026	113.85	116.80	112.50	112.75	112.75	1.03%	36,496
Mar 24, 2026	110.80	114.50	105.75	111.60	111.60	1.27%	39,452
Mar 23, 2026	116.00	116.00	110.15	110.20	110.20	-4.92%	37,697
Mar 20, 2026	115.00	117.50	114.00	115.90	115.90	1.13%	22,381
Mar 19, 2026	113.95	117.05	111.00	114.60	114.60	0.88%	33,604
Mar 18, 2026	112.00	114.90	111.20	113.60	113.60	-0.53%	33,478