BOM:531652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	99.00	99.00	86.55	88.20	88.20	-6.57%	46,914
Jun 22, 2026	95.00	101.00	91.45	94.40	94.40	-1.51%	15,158
Jun 19, 2026	97.55	99.80	95.70	95.85	95.85	-1.69%	284
Jun 18, 2026	99.85	101.45	95.60	97.50	97.50	0.98%	9,081
Jun 17, 2026	104.70	104.70	96.50	96.55	96.55	-2.43%	5,079
Jun 16, 2026	102.40	102.40	96.50	98.95	98.95	-0.55%	2,089
Jun 15, 2026	97.95	100.00	94.10	99.50	99.50	4.57%	7,585
Jun 12, 2026	96.30	98.00	92.35	95.15	95.15	-3.50%	72,381
Jun 11, 2026	100.85	100.85	94.05	98.60	98.60	-0.30%	13,053
Jun 10, 2026	102.95	102.95	95.05	98.90	98.90	0.76%	5,887
Jun 9, 2026	101.45	103.00	97.80	98.15	98.15	0.51%	15,991
Jun 8, 2026	109.80	109.80	96.00	97.65	97.65	-10.33%	19,102
Jun 5, 2026	104.85	110.00	103.00	108.90	108.90	5.99%	23,329
Jun 4, 2026	101.05	104.85	98.05	102.75	102.75	2.75%	3,793
Jun 3, 2026	107.95	107.95	95.55	100.00	100.00	1.73%	16,157
Jun 2, 2026	99.95	101.50	95.05	98.30	98.30	0.92%	5,941
Jun 1, 2026	110.00	110.00	92.10	97.40	97.40	-12.32%	19,333
May 29, 2026	102.99	112.50	99.01	111.09	111.09	13.22%	35,281
May 27, 2026	94.49	102.00	88.00	98.12	98.12	9.79%	29,062
May 26, 2026	94.97	94.97	87.01	89.37	89.37	1.15%	6,863
May 25, 2026	98.00	98.00	87.25	88.35	88.35	-1.94%	9,652
May 22, 2026	98.98	98.98	88.00	90.10	90.10	0.52%	394
May 21, 2026	93.99	93.99	88.75	89.63	89.63	1.62%	2,655
May 20, 2026	96.00	96.00	88.00	88.20	88.20	-2.58%	12,966
May 19, 2026	93.50	93.50	90.00	90.54	90.54	0.75%	3,018
May 18, 2026	89.01	94.50	88.00	89.87	89.87	-1.20%	4,776
May 15, 2026	105.00	105.00	86.42	90.96	90.96	-3.30%	18,824
May 14, 2026	95.99	106.98	88.99	94.06	94.06	2.37%	12,853
May 13, 2026	82.95	97.20	76.15	91.88	91.88	13.38%	17,302
May 12, 2026	81.99	81.99	77.02	81.04	81.04	2.31%	233
May 11, 2026	83.00	83.00	77.10	79.21	79.21	-4.34%	4,581
May 8, 2026	82.69	83.98	80.10	82.80	82.80	0.13%	4,342
May 7, 2026	82.90	82.90	80.99	82.69	82.69	3.52%	3,742
May 6, 2026	84.99	84.99	78.50	79.88	79.88	-2.12%	16,709
May 5, 2026	84.40	84.40	80.36	81.61	81.61	-1.13%	2,402
May 4, 2026	82.62	86.50	79.11	82.54	82.54	0.27%	10,250
Apr 30, 2026	82.62	86.99	81.99	82.32	82.32	-1.37%	9,641
Apr 29, 2026	87.85	90.00	81.71	83.46	83.46	-4.00%	11,279
Apr 28, 2026	76.99	90.00	76.99	86.94	86.94	11.09%	34,238
Apr 27, 2026	75.75	79.70	73.93	78.26	78.26	4.04%	27,417
Apr 24, 2026	90.00	92.00	74.25	75.22	75.22	-14.41%	124,621
Apr 23, 2026	83.72	87.90	83.72	87.88	87.88	2.59%	1,378
Apr 22, 2026	87.99	89.68	84.25	85.66	85.66	-1.05%	2,516
Apr 21, 2026	86.35	89.44	86.00	86.57	86.57	-5.63%	17,459
Apr 20, 2026	89.52	95.00	84.99	91.73	91.73	2.47%	19,761
Apr 17, 2026	82.89	90.00	82.38	89.52	89.52	6.89%	5,836
Apr 16, 2026	84.90	88.00	72.55	83.75	83.75	3.91%	65,829
Apr 15, 2026	87.13	91.00	78.50	80.60	80.60	-9.35%	25,601
Apr 13, 2026	83.00	91.00	83.00	88.91	88.91	6.44%	1,067
Apr 10, 2026	86.05	86.30	80.10	83.53	83.53	-7.19%	4,703