BOM:532475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	94.65	96.50	94.10	96.25	96.25	1.32%	11,266
May 21, 2026	95.40	97.10	94.25	95.00	95.00	-0.26%	21,955
May 20, 2026	97.00	101.00	94.20	95.25	95.25	-3.50%	56,873
May 19, 2026	98.95	101.85	97.55	98.70	98.70	1.44%	28,305
May 18, 2026	95.15	98.80	95.00	97.30	97.30	-0.10%	15,003
May 15, 2026	99.00	99.00	96.00	97.40	97.40	-0.10%	18,062
May 14, 2026	100.00	100.00	96.40	97.50	97.50	-1.61%	22,831
May 13, 2026	99.65	103.20	98.25	99.10	99.10	-0.55%	21,223
May 12, 2026	108.00	108.00	97.10	99.65	99.65	-7.43%	28,672
May 11, 2026	110.20	110.20	105.90	107.65	107.65	-1.55%	24,057
May 8, 2026	109.65	112.05	108.50	109.35	109.35	-0.14%	25,360
May 7, 2026	105.50	112.90	104.35	109.50	109.50	5.09%	112,475
May 6, 2026	104.90	104.95	102.55	104.20	104.20	0.82%	10,604
May 5, 2026	105.40	105.70	102.40	103.35	103.35	-0.86%	13,968
May 4, 2026	105.00	106.90	103.75	104.25	104.25	-1.13%	34,523
Apr 30, 2026	104.07	105.95	101.00	105.44	105.44	1.54%	21,023
Apr 29, 2026	104.50	105.94	103.25	103.84	103.84	-0.35%	20,639
Apr 28, 2026	106.01	107.98	103.31	104.20	104.20	-1.34%	30,552
Apr 27, 2026	107.94	107.94	104.33	105.62	105.62	0.28%	56,024
Apr 24, 2026	108.02	109.10	103.53	105.33	105.33	-2.48%	66,356
Apr 23, 2026	102.50	109.00	102.40	108.01	108.01	7.63%	115,584
Apr 22, 2026	100.54	102.26	98.69	100.35	100.35	0.96%	21,861
Apr 21, 2026	100.79	101.63	98.26	99.40	99.40	-0.02%	32,072
Apr 20, 2026	92.98	103.90	92.98	99.42	99.42	7.68%	155,492
Apr 17, 2026	93.98	94.48	91.50	92.33	92.33	-0.45%	16,606
Apr 16, 2026	90.30	94.50	88.52	92.75	92.75	5.10%	36,234
Apr 15, 2026	85.48	89.49	85.48	88.25	88.25	4.66%	17,943
Apr 13, 2026	83.70	85.48	81.52	84.32	84.32	0.23%	5,864
Apr 10, 2026	82.86	85.59	82.86	84.13	84.13	1.24%	27,910
Apr 9, 2026	81.52	84.28	81.10	83.10	83.10	1.03%	20,381
Apr 8, 2026	80.28	82.40	79.29	82.25	82.25	5.92%	4,808
Apr 7, 2026	77.50	79.01	76.22	77.65	77.65	-0.38%	7,550
Apr 6, 2026	74.72	78.29	74.72	77.95	77.95	1.34%	17,562
Apr 2, 2026	72.01	77.27	72.01	76.92	76.92	0.34%	15,868
Apr 1, 2026	70.98	77.08	70.98	76.66	76.66	9.17%	23,567
Mar 30, 2026	73.00	74.65	69.50	70.22	70.22	-4.90%	40,103
Mar 27, 2026	76.94	77.38	71.20	73.84	73.84	-2.97%	223,767
Mar 25, 2026	77.48	79.74	75.68	76.10	76.10	-0.48%	6,175
Mar 24, 2026	75.19	77.90	74.50	76.47	76.47	2.51%	45,650
Mar 23, 2026	78.48	78.48	74.50	74.60	74.60	-5.38%	22,659
Mar 20, 2026	78.48	80.28	78.48	78.84	78.84	0.79%	18,170
Mar 19, 2026	79.02	79.63	77.51	78.22	78.22	-2.30%	11,557
Mar 18, 2026	78.94	81.80	78.91	80.06	80.06	2.42%	13,211
Mar 17, 2026	76.03	78.74	76.03	78.17	78.17	1.13%	6,556
Mar 16, 2026	80.25	80.25	75.16	77.30	77.30	-3.57%	27,851
Mar 13, 2026	81.50	81.50	78.60	80.16	80.16	-1.23%	7,112
Mar 12, 2026	81.98	82.74	79.80	81.16	81.16	-0.21%	4,538
Mar 11, 2026	83.48	83.48	81.22	81.33	81.33	-1.60%	256,799
Mar 10, 2026	81.48	83.27	80.15	82.65	82.65	2.76%	7,034
Mar 9, 2026	82.28	82.28	79.02	80.43	80.43	-3.32%	275,075