BOM:530023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	108.50	109.50	101.00	101.85	101.85	3.61%	3,309
May 27, 2026	98.30	98.30	98.30	98.30	98.30	-	30
May 26, 2026	106.00	106.00	98.00	98.30	98.30	-1.60%	1,822
May 25, 2026	100.10	101.50	95.00	99.90	99.90	0.55%	2,191
May 22, 2026	100.00	100.20	99.35	99.35	99.35	-0.65%	262
May 21, 2026	100.00	100.00	100.00	100.00	100.00	1.83%	10
May 20, 2026	100.00	100.00	96.60	98.20	98.20	-3.20%	148
May 19, 2026	99.90	103.05	99.90	101.45	101.45	4.59%	1,560
May 18, 2026	98.00	98.85	93.05	97.00	97.00	0.47%	1,077
May 15, 2026	98.50	100.00	95.45	96.55	96.55	-6.08%	7,231
May 14, 2026	111.25	111.25	97.85	102.80	102.80	-8.42%	2,090
May 13, 2026	113.50	117.75	112.00	112.25	112.25	-1.23%	382
May 12, 2026	119.15	119.90	113.50	113.65	113.65	-5.61%	1,886
May 11, 2026	121.00	122.50	120.00	120.40	120.40	-2.39%	973
May 8, 2026	117.70	129.90	114.75	123.35	123.35	0.82%	2,488
May 7, 2026	139.80	139.80	122.10	122.35	122.35	-0.12%	2,576
May 6, 2026	135.05	137.80	120.55	122.50	122.50	-3.54%	15,046
May 5, 2026	109.80	127.20	109.75	127.00	127.00	19.81%	50,877
May 4, 2026	108.00	109.50	105.55	106.00	106.00	-1.03%	682
Apr 30, 2026	108.99	109.00	105.00	107.10	107.10	-4.77%	368
Apr 29, 2026	110.85	112.47	110.85	112.47	112.47	4.43%	7
Apr 28, 2026	105.10	111.45	105.10	107.70	107.70	-2.01%	839
Apr 27, 2026	111.00	112.77	109.00	109.91	109.91	-2.19%	505
Apr 24, 2026	125.00	125.00	111.75	112.37	112.37	-5.05%	1,132
Apr 23, 2026	111.80	118.50	110.00	118.35	118.35	12.71%	1,419
Apr 21, 2026	105.00	105.00	103.95	105.00	105.00	-0.33%	224
Apr 20, 2026	106.00	106.00	104.80	105.35	105.35	-0.61%	705
Apr 17, 2026	106.00	106.00	106.00	106.00	106.00	0.78%	10
Apr 16, 2026	103.00	106.00	103.00	105.18	105.18	-0.27%	1,495
Apr 15, 2026	106.50	108.19	105.00	105.47	105.47	1.57%	375
Apr 13, 2026	101.60	104.00	101.60	103.84	103.84	-0.62%	12
Apr 10, 2026	104.28	104.49	104.28	104.49	104.49	3.56%	90
Apr 9, 2026	102.00	104.30	100.90	100.90	100.90	-1.08%	79
Apr 8, 2026	102.00	102.00	102.00	102.00	102.00	3.24%	1,600
Apr 7, 2026	98.30	104.60	98.28	98.80	98.80	0.51%	171
Apr 6, 2026	94.86	99.00	94.86	98.30	98.30	1.55%	748
Apr 2, 2026	99.66	99.66	94.46	96.80	96.80	2.98%	110
Apr 1, 2026	84.25	96.26	84.25	94.00	94.00	1.94%	195
Mar 30, 2026	86.00	95.40	86.00	92.21	92.21	-0.41%	3,738
Mar 27, 2026	96.74	96.74	92.00	92.59	92.59	-6.94%	758
Mar 25, 2026	95.00	102.32	95.00	99.50	99.50	-1.97%	261
Mar 24, 2026	101.00	101.92	99.31	101.50	101.50	9.80%	10
Mar 23, 2026	99.00	99.00	91.75	92.44	92.44	-10.11%	1,290
Mar 20, 2026	97.50	104.40	96.75	102.84	102.84	5.48%	2,266
Mar 19, 2026	99.48	104.95	97.15	97.50	97.50	-2.39%	1,129
Mar 18, 2026	99.85	100.00	97.75	99.89	99.89	4.05%	169
Mar 17, 2026	97.45	97.45	96.00	96.00	96.00	0.98%	310
Mar 16, 2026	94.81	98.19	94.81	95.07	95.07	0.43%	3,551
Mar 13, 2026	96.82	97.18	94.25	94.66	94.66	-5.10%	845
Mar 12, 2026	97.66	100.75	97.19	99.75	99.75	0.79%	239