BOM:532461 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	108.80	109.90	108.60	109.70	109.70	0.83%	1,030,261
Jun 19, 2026	109.30	109.55	108.30	108.80	108.80	-0.68%	566,288
Jun 18, 2026	109.00	110.15	108.85	109.55	109.55	0.60%	1,688,280
Jun 17, 2026	108.45	109.20	107.50	108.90	108.90	0.88%	681,678
Jun 16, 2026	108.35	108.70	106.90	107.95	107.95	0.05%	507,480
Jun 15, 2026	108.55	109.50	107.65	107.90	107.90	0.98%	983,924
Jun 12, 2026	105.75	107.00	104.35	106.85	106.85	3.49%	1,442,790
Jun 11, 2026	106.00	106.80	105.10	106.25	103.25	-0.93%	1,085,820
Jun 10, 2026	110.00	110.50	106.90	107.25	104.22	-2.23%	1,361,342
Jun 9, 2026	105.90	109.95	105.85	109.70	106.60	3.69%	2,722,479
Jun 8, 2026	105.55	107.15	105.25	105.80	102.81	-0.98%	717,246
Jun 5, 2026	106.30	108.75	106.00	106.85	103.83	1.14%	678,363
Jun 4, 2026	105.05	106.20	104.30	105.65	102.67	-0.14%	483,379
Jun 3, 2026	104.35	106.10	102.85	105.80	102.81	1.63%	965,692
Jun 2, 2026	103.30	104.50	102.65	104.10	101.16	0.29%	619,730
Jun 1, 2026	106.35	107.10	103.50	103.80	100.87	-2.12%	703,607
May 29, 2026	106.65	108.50	105.50	106.05	103.06	-0.56%	676,245
May 27, 2026	105.75	107.00	105.60	106.65	103.64	0.66%	1,019,274
May 26, 2026	106.15	107.20	105.50	105.95	102.96	-0.24%	489,503
May 25, 2026	103.75	106.50	103.50	106.20	103.20	3.51%	787,091
May 22, 2026	102.55	103.05	101.95	102.60	99.70	0.74%	540,545
May 21, 2026	103.25	103.70	101.70	101.85	98.97	-0.34%	925,133
May 20, 2026	100.50	102.45	99.65	102.20	99.31	0.89%	1,152,765
May 19, 2026	100.10	101.70	100.00	101.30	98.44	1.76%	1,023,940
May 18, 2026	101.15	101.15	98.50	99.55	96.74	-2.45%	1,987,266
May 15, 2026	104.90	104.90	101.80	102.05	99.17	-2.39%	720,964
May 14, 2026	103.70	104.95	102.30	104.55	101.60	1.75%	655,381
May 13, 2026	102.85	103.90	101.35	102.75	99.85	-0.05%	1,216,820
May 12, 2026	103.85	104.95	102.55	102.80	99.90	-1.81%	1,166,173
May 11, 2026	106.45	106.45	104.35	104.70	101.74	-2.33%	809,015
May 8, 2026	108.25	109.00	106.65	107.20	104.17	-1.79%	1,093,779
May 7, 2026	111.10	111.10	109.00	109.15	106.07	-0.91%	780,703
May 6, 2026	110.05	111.75	107.85	110.15	107.04	2.09%	2,181,219
May 5, 2026	108.95	111.35	105.50	107.90	104.85	-0.83%	2,570,258
May 4, 2026	109.80	111.65	108.25	108.80	105.73	-0.50%	506,391
Apr 30, 2026	111.05	111.05	108.15	109.35	106.26	-1.62%	427,144
Apr 29, 2026	111.80	112.55	110.85	111.15	108.01	-0.22%	876,977
Apr 28, 2026	112.15	113.15	111.15	111.40	108.25	-2.19%	1,164,099
Apr 27, 2026	113.65	114.55	113.45	113.90	110.68	0.84%	403,983
Apr 24, 2026	112.70	113.40	111.55	112.95	109.76	0.13%	1,013,206
Apr 23, 2026	114.40	114.40	111.60	112.80	109.62	-1.61%	1,053,959
Apr 22, 2026	114.25	115.60	113.40	114.65	111.41	0.48%	2,656,429
Apr 21, 2026	114.05	115.15	113.50	114.10	110.88	0.31%	1,519,358
Apr 20, 2026	114.75	115.15	113.40	113.75	110.54	-0.66%	878,687
Apr 17, 2026	114.95	114.95	112.85	114.50	111.27	0.88%	589,559
Apr 16, 2026	114.20	114.80	113.00	113.50	110.30	0.40%	867,136
Apr 15, 2026	113.40	114.10	112.50	113.05	109.86	2.08%	1,148,081
Apr 13, 2026	108.55	111.05	107.80	110.75	107.62	-0.85%	807,729
Apr 10, 2026	110.15	112.00	110.15	111.70	108.55	1.92%	1,278,269
Apr 9, 2026	110.45	111.95	109.00	109.60	106.51	-1.39%	1,739,176