BOM:532515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	111.65	112.55	109.80	112.45	112.45	1.49%	2,470
Jun 3, 2026	111.90	112.10	109.00	110.80	110.80	-3.06%	1,965
Jun 2, 2026	113.00	114.45	113.00	114.30	114.30	0.22%	666
Jun 1, 2026	123.00	123.00	113.95	114.05	114.05	-0.83%	677
May 29, 2026	114.85	118.00	114.80	115.00	115.00	0.31%	1,066
May 27, 2026	113.25	116.45	111.40	114.65	114.65	3.76%	7,426
May 26, 2026	108.70	111.40	108.70	110.50	110.50	-0.36%	1,196
May 25, 2026	111.10	112.30	109.40	110.90	110.90	1.09%	3,062
May 22, 2026	111.00	111.00	109.40	109.70	109.70	0.05%	172
May 21, 2026	110.05	110.95	108.75	109.65	109.65	0.05%	1,297
May 20, 2026	110.95	113.70	106.90	109.60	109.60	-2.49%	6,470
May 19, 2026	109.90	113.10	109.90	112.40	112.40	1.54%	1,124
May 18, 2026	114.00	114.00	108.30	110.70	110.70	-3.78%	2,880
May 15, 2026	113.10	120.00	113.10	115.05	115.05	0.26%	2,787
May 14, 2026	107.35	115.50	107.35	114.75	114.75	1.24%	3,187
May 13, 2026	116.05	116.05	112.90	113.35	113.35	0.09%	536
May 12, 2026	129.75	129.75	112.00	113.25	113.25	-6.44%	2,231
May 11, 2026	124.95	124.95	120.35	121.05	121.05	-2.54%	1,291
May 8, 2026	128.95	129.80	119.70	124.20	124.20	5.21%	13,766
May 7, 2026	118.45	119.80	117.75	118.05	118.05	0.08%	1,387
May 6, 2026	108.20	118.85	108.20	117.95	117.95	1.90%	1,162
May 5, 2026	119.25	119.25	114.70	115.75	115.75	0.70%	101
May 4, 2026	115.20	116.05	113.50	114.95	114.95	1.53%	6,226
Apr 30, 2026	112.37	114.41	111.14	113.22	113.22	1.00%	581
Apr 29, 2026	115.09	116.40	111.18	112.10	112.10	-0.60%	2,075
Apr 28, 2026	111.55	115.68	111.55	112.78	112.78	-0.37%	2,489
Apr 27, 2026	107.00	114.79	107.00	113.20	113.20	0.58%	666
Apr 24, 2026	116.50	116.50	111.56	112.55	112.55	-2.00%	1,286
Apr 23, 2026	118.40	118.40	114.70	114.85	114.85	-1.02%	550
Apr 22, 2026	119.15	119.15	115.50	116.03	116.03	-0.23%	876
Apr 21, 2026	111.00	116.99	111.00	116.30	116.30	0.31%	1,246
Apr 20, 2026	127.45	127.45	113.77	115.94	115.94	1.46%	2,081
Apr 17, 2026	119.67	119.67	114.00	114.27	114.27	-0.35%	6,491
Apr 16, 2026	114.64	115.64	112.32	114.67	114.67	1.03%	1,487
Apr 15, 2026	120.95	120.95	111.91	113.50	113.50	2.39%	1,745
Apr 13, 2026	108.05	111.85	107.02	110.85	110.85	0.50%	2,717
Apr 10, 2026	107.60	110.92	107.60	110.30	110.30	2.42%	1,960
Apr 9, 2026	109.73	110.32	106.94	107.69	107.69	0.06%	976
Apr 8, 2026	114.99	114.99	106.41	107.63	107.63	3.16%	5,183
Apr 7, 2026	101.89	104.50	101.89	104.33	104.33	1.10%	1,731
Apr 6, 2026	101.00	103.70	99.80	103.19	103.19	0.73%	2,019
Apr 2, 2026	101.01	102.60	99.40	102.44	102.44	-0.78%	1,413
Apr 1, 2026	101.48	104.00	99.65	103.25	103.25	4.29%	7,704
Mar 30, 2026	99.05	101.00	97.60	99.00	99.00	-	15,593
Mar 27, 2026	99.00	99.85	98.80	99.00	99.00	-0.20%	17,859
Mar 25, 2026	101.15	102.00	99.00	99.20	99.20	-0.25%	11,967
Mar 24, 2026	95.70	99.75	95.00	99.45	99.45	4.08%	27,670
Mar 23, 2026	99.00	100.00	94.10	95.55	95.55	-5.72%	8,999
Mar 20, 2026	105.00	105.00	100.50	101.35	101.35	-0.10%	9,545
Mar 19, 2026	106.30	106.50	101.15	101.45	101.45	-5.19%	3,831