BOM:532382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	90.62	91.48	88.70	89.39	89.39	-1.38%	14,471
Jun 2, 2026	90.70	90.86	89.31	90.64	90.64	0.51%	5,634
Jun 1, 2026	89.94	92.09	89.40	90.18	90.18	-0.24%	11,753
May 29, 2026	92.50	95.00	89.97	90.40	90.40	-1.78%	40,350
May 27, 2026	92.90	94.50	89.64	92.04	92.04	-0.94%	24,475
May 26, 2026	94.65	95.39	91.88	92.91	92.91	-1.35%	35,085
May 25, 2026	93.99	96.69	93.75	94.18	94.18	2.59%	18,822
May 22, 2026	92.88	94.00	90.93	91.80	91.80	-0.60%	22,748
May 21, 2026	90.01	92.89	90.01	92.35	92.35	1.86%	23,441
May 20, 2026	92.90	94.00	89.70	90.66	90.66	-1.63%	36,799
May 19, 2026	92.89	98.00	90.47	92.16	92.16	0.08%	55,769
May 18, 2026	100.94	101.00	87.50	92.09	92.09	-9.39%	87,827
May 15, 2026	100.70	107.18	96.38	101.63	101.63	-1.65%	59,530
May 14, 2026	106.91	111.86	99.05	103.34	103.34	-2.61%	41,064
May 13, 2026	112.27	114.38	105.00	106.11	106.11	-5.28%	27,859
May 12, 2026	120.02	120.15	107.01	112.03	112.03	-7.64%	135,755
May 11, 2026	122.00	125.73	118.98	121.30	121.30	-1.38%	60,856
May 8, 2026	122.28	125.99	118.47	123.00	123.00	-1.80%	99,582
May 7, 2026	108.50	130.90	107.62	125.26	125.26	14.31%	168,044
May 6, 2026	109.36	110.77	107.00	109.58	109.58	-0.11%	83,495
May 5, 2026	106.31	112.00	105.68	109.70	109.70	3.22%	162,348
May 4, 2026	100.47	109.29	100.43	106.28	106.28	8.02%	266,036
Apr 30, 2026	99.91	101.16	97.41	98.39	98.39	0.45%	9,155
Apr 29, 2026	97.36	100.28	96.34	97.95	97.95	-1.41%	20,619
Apr 28, 2026	101.45	102.64	98.00	99.35	99.35	-0.91%	31,095
Apr 27, 2026	102.00	102.49	98.79	100.26	100.26	-0.93%	41,710
Apr 24, 2026	100.00	104.21	98.87	101.20	101.20	1.02%	70,939
Apr 23, 2026	94.50	102.34	93.92	100.18	100.18	5.34%	68,762
Apr 22, 2026	95.81	97.64	94.00	95.10	95.10	-0.08%	17,264
Apr 21, 2026	95.00	98.66	94.89	95.18	95.18	1.78%	14,364
Apr 20, 2026	93.46	95.87	92.26	93.52	93.52	-0.92%	24,126
Apr 17, 2026	95.50	96.40	92.69	94.39	94.39	-0.91%	16,544
Apr 16, 2026	99.99	100.15	94.09	95.26	95.26	-3.42%	20,499
Apr 15, 2026	99.50	103.91	97.65	98.63	98.63	0.42%	23,932
Apr 13, 2026	91.12	100.51	88.74	98.22	98.22	5.76%	52,887
Apr 10, 2026	93.50	94.38	91.93	92.87	92.87	1.21%	9,827
Apr 9, 2026	93.25	95.30	91.50	91.76	91.76	-0.69%	23,537
Apr 8, 2026	88.63	94.50	86.36	92.40	92.40	8.95%	129,939
Apr 7, 2026	84.10	87.70	84.10	84.81	84.81	0.90%	8,490
Apr 6, 2026	84.09	85.61	81.31	84.05	84.05	0.63%	16,984
Apr 2, 2026	78.01	84.98	75.89	83.52	83.52	4.67%	17,450
Apr 1, 2026	72.95	79.90	72.95	79.79	79.79	12.46%	12,745
Mar 30, 2026	74.90	76.05	70.00	70.95	70.95	-6.15%	45,072
Mar 27, 2026	79.10	79.95	74.35	75.60	75.60	-5.38%	41,101
Mar 25, 2026	79.00	80.65	78.95	79.90	79.90	1.01%	61,002
Mar 24, 2026	78.90	80.25	77.45	79.10	79.10	2.46%	22,642
Mar 23, 2026	82.25	82.25	75.75	77.20	77.20	-7.93%	40,677
Mar 20, 2026	85.60	87.35	83.85	83.85	83.85	-0.89%	9,974
Mar 19, 2026	87.75	89.50	84.10	84.60	84.60	-6.10%	33,924
Mar 18, 2026	88.70	93.60	88.70	90.10	90.10	-1.31%	34,432