BOM:531500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	104.65	104.65	104.65	104.65	104.65	-4.99%	8,549
Jun 3, 2026	105.00	110.75	101.55	110.15	110.15	3.77%	17,757
Jun 2, 2026	108.00	110.00	105.45	106.15	106.15	-4.37%	54,006
Jun 1, 2026	116.75	120.00	110.95	111.00	111.00	-4.93%	47,624
May 29, 2026	122.45	122.75	116.00	116.75	116.75	-4.30%	22,037
May 27, 2026	118.75	124.30	115.50	122.00	122.00	2.22%	35,412
May 26, 2026	117.50	119.35	117.10	119.35	119.35	4.97%	56,158
May 25, 2026	110.00	113.75	108.25	113.70	113.70	4.94%	37,498
May 22, 2026	108.05	110.90	105.55	108.35	108.35	1.21%	17,039
May 21, 2026	107.45	110.40	106.05	107.05	107.05	-1.52%	14,520
May 20, 2026	106.30	109.95	106.00	108.70	108.70	0.18%	6,688
May 19, 2026	105.15	110.45	105.15	108.50	108.50	3.09%	8,108
May 18, 2026	106.45	108.85	104.50	105.25	105.25	-4.27%	16,570
May 15, 2026	106.70	111.45	106.70	109.95	109.95	0.69%	11,082
May 14, 2026	111.25	114.90	109.00	109.20	109.20	-3.28%	19,011
May 13, 2026	110.00	115.90	106.55	112.90	112.90	1.48%	13,529
May 12, 2026	112.75	115.10	110.50	111.25	111.25	-4.34%	22,765
May 11, 2026	120.50	120.50	115.75	116.30	116.30	-4.52%	17,257
May 8, 2026	121.85	123.80	118.10	121.80	121.80	-1.22%	11,546
May 7, 2026	123.80	125.60	122.25	123.30	123.30	2.15%	11,378
May 6, 2026	118.25	122.70	118.25	120.70	120.70	1.30%	6,229
May 5, 2026	120.95	120.95	117.00	119.15	119.15	-1.08%	19,979
May 4, 2026	117.50	122.50	117.50	120.45	120.45	0.38%	14,890
Apr 30, 2026	124.99	124.99	118.90	120.00	120.00	-4.12%	25,156
Apr 29, 2026	127.60	132.60	124.50	125.15	125.15	-1.55%	23,402
Apr 28, 2026	127.00	131.00	125.00	127.12	127.12	-2.01%	22,819
Apr 27, 2026	130.00	131.50	125.20	129.73	129.73	2.31%	25,043
Apr 24, 2026	129.23	130.99	123.00	126.80	126.80	-1.72%	45,947
Apr 23, 2026	128.99	129.02	125.00	129.02	129.02	5.00%	75,045
Apr 22, 2026	112.60	122.88	112.02	122.88	122.88	5.00%	47,201
Apr 21, 2026	122.80	122.80	116.10	117.03	117.03	-4.06%	29,799
Apr 20, 2026	127.99	127.99	120.00	121.98	121.98	-2.68%	23,109
Apr 17, 2026	133.03	133.03	120.51	125.34	125.34	-1.07%	130,081
Apr 16, 2026	126.70	126.70	126.70	126.70	126.70	5.00%	9,213
Apr 15, 2026	120.67	120.67	120.67	120.67	120.67	4.99%	766
Apr 13, 2026	114.00	114.93	104.40	114.93	114.93	5.00%	34,026
Apr 10, 2026	109.40	109.46	106.70	109.46	109.46	5.00%	16,980
Apr 9, 2026	104.50	106.00	96.70	104.25	104.25	3.20%	85,850
Apr 8, 2026	101.02	101.02	101.02	101.02	101.02	5.00%	58,684
Apr 7, 2026	92.89	96.24	90.17	96.21	96.21	4.96%	48,660
Apr 6, 2026	83.23	91.78	83.23	91.66	91.66	4.86%	63,977
Apr 2, 2026	81.26	88.04	80.11	87.41	87.41	4.25%	46,748
Apr 1, 2026	82.50	84.63	80.40	83.85	83.85	4.03%	38,727
Mar 30, 2026	80.60	83.00	80.60	80.60	80.60	-4.95%	20,323
Mar 27, 2026	87.50	90.75	84.80	84.80	84.80	-4.99%	26,691
Mar 25, 2026	82.85	89.55	82.00	89.25	89.25	4.63%	317,711
Mar 24, 2026	85.30	89.70	85.30	85.30	85.30	-4.96%	55,069
Mar 23, 2026	90.85	90.85	89.75	89.75	89.75	-4.98%	15,668
Mar 20, 2026	95.55	101.85	94.00	94.45	94.45	-4.50%	40,673
Mar 19, 2026	103.95	103.95	98.75	98.90	98.90	-4.81%	45,688