BOM:530919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	91.01	91.45	89.54	90.59	90.59	2.36%	4,970
Jun 12, 2026	86.37	89.30	86.12	88.50	88.50	4.96%	10,666
Jun 11, 2026	80.50	84.68	80.50	84.32	84.32	3.02%	5,197
Jun 10, 2026	82.00	83.07	81.45	81.85	81.85	0.75%	7,481
Jun 9, 2026	83.69	84.50	80.45	81.24	81.24	-1.80%	5,842
Jun 8, 2026	83.46	84.60	81.00	82.73	82.73	-2.51%	7,028
Jun 5, 2026	85.74	86.22	82.88	84.86	84.86	-0.25%	7,771
Jun 4, 2026	85.50	88.64	81.00	85.07	85.07	-1.36%	12,122
Jun 3, 2026	88.50	89.25	85.60	86.24	86.24	-3.16%	13,181
Jun 2, 2026	91.96	93.03	88.41	89.25	89.05	-3.29%	14,144
Jun 1, 2026	93.01	99.00	91.50	92.29	92.08	-1.45%	17,043
May 29, 2026	94.20	100.10	92.00	93.65	93.44	0.21%	372,850
May 27, 2026	94.10	94.10	92.00	93.45	93.24	-0.21%	13,724
May 26, 2026	93.60	96.60	92.90	93.65	93.44	0.05%	14,439
May 25, 2026	92.65	95.00	90.65	93.60	93.39	1.41%	22,032
May 22, 2026	103.25	103.25	91.60	92.30	92.09	-7.88%	58,174
May 21, 2026	97.55	102.45	95.50	100.20	99.98	2.72%	23,165
May 20, 2026	100.95	100.95	95.35	97.55	97.33	-1.71%	6,182
May 19, 2026	101.95	102.00	97.90	99.25	99.03	0.66%	15,847
May 18, 2026	101.95	103.55	97.75	98.60	98.38	-4.83%	10,126
May 15, 2026	106.05	107.10	102.00	103.60	103.37	-2.45%	5,275
May 14, 2026	109.95	110.10	105.10	106.20	105.96	-2.43%	2,728
May 13, 2026	109.05	110.45	106.35	108.85	108.61	0.51%	4,427
May 12, 2026	113.65	113.65	106.20	108.30	108.06	-4.12%	3,789
May 11, 2026	123.00	123.00	111.80	112.95	112.70	-2.08%	12,384
May 8, 2026	129.00	129.00	113.95	115.35	115.09	0.09%	22,863
May 7, 2026	113.25	117.00	113.25	115.25	114.99	2.08%	6,589
May 6, 2026	113.30	113.40	110.00	112.90	112.65	1.67%	3,624
May 5, 2026	110.55	114.00	110.40	111.05	110.80	-	7,644
May 4, 2026	107.95	112.20	107.95	111.05	110.80	4.76%	9,318
Apr 30, 2026	107.22	107.22	105.25	106.00	105.76	-0.82%	398
Apr 29, 2026	110.00	113.79	106.35	106.88	106.64	-2.60%	5,555
Apr 28, 2026	112.60	112.60	109.30	109.73	109.48	-0.60%	6,950
Apr 27, 2026	108.93	112.01	107.50	110.39	110.14	9.34%	19,647
Apr 24, 2026	100.10	102.12	97.03	100.96	100.73	-2.05%	6,086
Apr 23, 2026	102.00	103.65	100.45	103.07	102.84	0.61%	6,904
Apr 22, 2026	103.00	104.05	100.00	102.44	102.21	-0.54%	1,573
Apr 21, 2026	103.59	104.70	102.52	103.00	102.77	0.34%	1,372
Apr 20, 2026	99.54	104.52	98.95	102.65	102.42	3.38%	4,308
Apr 17, 2026	97.32	99.54	95.86	99.29	99.07	2.02%	6,401
Apr 16, 2026	97.39	98.09	96.15	97.32	97.10	1.22%	2,205
Apr 15, 2026	102.65	102.65	93.63	96.15	95.93	1.41%	9,314
Apr 13, 2026	95.04	95.78	92.25	94.81	94.60	-0.24%	2,386
Apr 10, 2026	96.09	97.37	94.42	95.04	94.83	-0.12%	1,280
Apr 9, 2026	97.01	97.50	94.00	95.15	94.94	-1.92%	1,292
Apr 8, 2026	96.60	98.49	95.20	97.01	96.79	3.69%	2,190
Apr 7, 2026	91.57	93.97	91.18	93.56	93.35	1.51%	3,581
Apr 6, 2026	92.75	92.75	89.00	92.17	91.96	1.06%	2,208
Apr 2, 2026	85.25	91.60	85.25	91.20	91.00	2.53%	5,005
Apr 1, 2026	81.00	89.83	81.00	88.95	88.75	13.24%	5,772