BOM:532475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	110.15	116.00	108.00	111.00	111.00	-2.33%	47,905
Jun 18, 2026	119.00	119.00	113.65	113.65	113.65	-4.97%	19,099
Jun 17, 2026	121.95	127.45	118.10	119.60	119.60	-1.69%	96,241
Jun 16, 2026	117.00	128.65	116.80	121.65	121.65	3.75%	150,576
Jun 15, 2026	117.60	120.40	114.00	117.25	117.25	2.00%	115,826
Jun 12, 2026	109.30	115.25	109.30	114.95	114.95	7.83%	143,847
Jun 11, 2026	107.00	109.00	104.50	106.60	106.60	-0.28%	32,899
Jun 10, 2026	110.65	113.80	106.30	106.90	106.90	-2.99%	68,308
Jun 9, 2026	101.90	112.30	101.90	110.20	110.20	8.15%	75,562
Jun 8, 2026	103.20	104.40	100.20	101.90	101.90	-2.86%	22,775
Jun 5, 2026	106.00	106.55	102.50	104.90	104.90	-0.19%	24,475
Jun 4, 2026	105.00	108.20	104.90	105.10	105.10	0.10%	31,507
Jun 3, 2026	105.50	106.50	102.25	105.00	105.00	0.48%	26,054
Jun 2, 2026	102.75	106.50	102.00	104.50	104.50	1.31%	27,363
Jun 1, 2026	104.00	108.00	102.20	103.15	103.15	0.15%	35,593
May 29, 2026	108.30	108.30	102.30	103.00	103.00	-4.36%	36,921
May 27, 2026	109.40	111.50	106.45	107.70	107.70	0.70%	43,479
May 26, 2026	113.05	114.85	109.30	111.45	106.95	-0.58%	94,475
May 25, 2026	98.25	115.50	97.70	112.10	107.57	16.47%	762,447
May 22, 2026	94.65	96.50	94.10	96.25	92.36	1.32%	11,266
May 21, 2026	95.40	97.10	94.25	95.00	91.16	-0.26%	21,955
May 20, 2026	97.00	101.00	94.20	95.25	91.40	-3.50%	56,873
May 19, 2026	98.95	101.85	97.55	98.70	94.71	1.44%	28,305
May 18, 2026	95.15	98.80	95.00	97.30	93.37	-0.10%	15,003
May 15, 2026	99.00	99.00	96.00	97.40	93.47	-0.10%	18,062
May 14, 2026	100.00	100.00	96.40	97.50	93.56	-1.61%	22,831
May 13, 2026	99.65	103.20	98.25	99.10	95.10	-0.55%	21,223
May 12, 2026	108.00	108.00	97.10	99.65	95.63	-7.43%	28,672
May 11, 2026	110.20	110.20	105.90	107.65	103.30	-1.55%	24,057
May 8, 2026	109.65	112.05	108.50	109.35	104.93	-0.14%	25,360
May 7, 2026	105.50	112.90	104.35	109.50	105.08	5.09%	112,475
May 6, 2026	104.90	104.95	102.55	104.20	99.99	0.82%	10,604
May 5, 2026	105.40	105.70	102.40	103.35	99.18	-0.86%	13,968
May 4, 2026	105.00	106.90	103.75	104.25	100.04	-1.13%	34,523
Apr 30, 2026	104.07	105.95	101.00	105.44	101.18	1.54%	21,023
Apr 29, 2026	104.50	105.94	103.25	103.84	99.65	-0.35%	20,639
Apr 28, 2026	106.01	107.98	103.31	104.20	99.99	-1.34%	30,552
Apr 27, 2026	107.94	107.94	104.33	105.62	101.36	0.28%	56,024
Apr 24, 2026	108.02	109.10	103.53	105.33	101.08	-2.48%	66,356
Apr 23, 2026	102.50	109.00	102.40	108.01	103.65	7.63%	115,584
Apr 22, 2026	100.54	102.26	98.69	100.35	96.30	0.96%	21,861
Apr 21, 2026	100.79	101.63	98.26	99.40	95.39	-0.02%	32,072
Apr 20, 2026	92.98	103.90	92.98	99.42	95.41	7.68%	155,492
Apr 17, 2026	93.98	94.48	91.50	92.33	88.60	-0.45%	16,606
Apr 16, 2026	90.30	94.50	88.52	92.75	89.01	5.10%	36,234
Apr 15, 2026	85.48	89.49	85.48	88.25	84.69	4.66%	17,943
Apr 13, 2026	83.70	85.48	81.52	84.32	80.92	0.23%	5,864
Apr 10, 2026	82.86	85.59	82.86	84.13	80.73	1.24%	27,910
Apr 9, 2026	81.52	84.28	81.10	83.10	79.74	1.03%	20,381
Apr 8, 2026	80.28	82.40	79.29	82.25	78.93	5.92%	4,808