BOM:532461 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	106.65	108.50	105.50	106.05	106.05	-0.56%	676,245
May 27, 2026	105.75	107.00	105.60	106.65	106.65	0.66%	1,019,274
May 26, 2026	106.15	107.20	105.50	105.95	105.95	-0.24%	489,503
May 25, 2026	103.75	106.50	103.50	106.20	106.20	3.51%	787,091
May 22, 2026	102.55	103.05	101.95	102.60	102.60	0.74%	540,545
May 21, 2026	103.25	103.70	101.70	101.85	101.85	-0.34%	925,133
May 20, 2026	100.50	102.45	99.65	102.20	102.20	0.89%	1,152,765
May 19, 2026	100.10	101.70	100.00	101.30	101.30	1.76%	1,023,940
May 18, 2026	101.15	101.15	98.50	99.55	99.55	-2.45%	1,987,266
May 15, 2026	104.90	104.90	101.80	102.05	102.05	-2.39%	720,964
May 14, 2026	103.70	104.95	102.30	104.55	104.55	1.75%	655,381
May 13, 2026	102.85	103.90	101.35	102.75	102.75	-0.05%	1,216,820
May 12, 2026	103.85	104.95	102.55	102.80	102.80	-1.81%	1,166,173
May 11, 2026	106.45	106.45	104.35	104.70	104.70	-2.33%	809,015
May 8, 2026	108.25	109.00	106.65	107.20	107.20	-1.79%	1,093,779
May 7, 2026	111.10	111.10	109.00	109.15	109.15	-0.91%	780,703
May 6, 2026	110.05	111.75	107.85	110.15	110.15	2.09%	2,181,219
May 5, 2026	108.95	111.35	105.50	107.90	107.90	-0.83%	2,570,258
May 4, 2026	109.80	111.65	108.25	108.80	108.80	-0.50%	506,391
Apr 30, 2026	111.05	111.05	108.15	109.35	109.35	-1.62%	427,144
Apr 29, 2026	111.80	112.55	110.85	111.15	111.15	-0.22%	876,977
Apr 28, 2026	112.15	113.15	111.15	111.40	111.40	-2.19%	1,164,099
Apr 27, 2026	113.65	114.55	113.45	113.90	113.90	0.84%	403,983
Apr 24, 2026	112.70	113.40	111.55	112.95	112.95	0.13%	1,013,206
Apr 23, 2026	114.40	114.40	111.60	112.80	112.80	-1.61%	1,053,959
Apr 22, 2026	114.25	115.60	113.40	114.65	114.65	0.48%	2,656,429
Apr 21, 2026	114.05	115.15	113.50	114.10	114.10	0.31%	1,519,358
Apr 20, 2026	114.75	115.15	113.40	113.75	113.75	-0.66%	878,687
Apr 17, 2026	114.95	114.95	112.85	114.50	114.50	0.88%	589,559
Apr 16, 2026	114.20	114.80	113.00	113.50	113.50	0.40%	867,136
Apr 15, 2026	113.40	114.10	112.50	113.05	113.05	2.08%	1,148,081
Apr 13, 2026	108.55	111.05	107.80	110.75	110.75	-0.85%	807,729
Apr 10, 2026	110.15	112.00	110.15	111.70	111.70	1.92%	1,278,269
Apr 9, 2026	110.45	111.95	109.00	109.60	109.60	-1.39%	1,739,176
Apr 8, 2026	109.15	111.45	108.45	111.15	111.15	6.31%	3,792,574
Apr 7, 2026	105.35	105.70	103.60	104.55	104.55	-1.88%	918,458
Apr 6, 2026	104.80	106.80	102.30	106.55	106.55	1.96%	1,473,001
Apr 2, 2026	102.45	105.00	99.80	104.50	104.50	0.48%	1,314,133
Apr 1, 2026	104.75	105.75	103.25	104.00	104.00	3.43%	977,255
Mar 30, 2026	104.60	104.60	100.25	100.55	100.55	-4.33%	893,348
Mar 27, 2026	109.45	109.45	104.65	105.10	105.10	-4.45%	1,071,296
Mar 25, 2026	108.95	110.85	108.25	110.00	110.00	2.56%	814,794
Mar 24, 2026	109.25	109.25	106.05	107.25	107.25	1.71%	880,539
Mar 23, 2026	110.45	110.75	105.05	105.45	105.45	-5.47%	1,405,452
Mar 20, 2026	110.65	113.55	110.55	111.55	111.55	1.92%	357,355
Mar 19, 2026	110.90	111.00	108.55	109.45	109.45	-3.23%	466,618
Mar 18, 2026	112.35	114.20	112.10	113.10	113.10	0.85%	585,652
Mar 17, 2026	111.60	112.40	109.95	112.15	112.15	1.13%	557,768
Mar 16, 2026	111.70	112.20	108.20	110.90	110.90	-0.72%	1,028,199
Mar 13, 2026	115.85	116.10	111.50	111.70	111.70	-4.20%	606,035