BOM:532722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	96.44	99.47	95.00	98.42	98.42	1.00%	1,245,858
Jun 1, 2026	99.00	100.50	96.34	97.45	97.45	-0.79%	27,281
May 29, 2026	97.01	102.69	96.80	98.23	98.23	3.06%	46,318
May 27, 2026	95.11	97.00	94.25	95.31	95.31	0.41%	30,760
May 26, 2026	97.72	97.72	94.60	94.92	94.92	-1.62%	12,424
May 25, 2026	96.50	99.20	95.47	96.48	96.48	0.20%	31,116
May 22, 2026	97.37	97.38	95.90	96.29	96.29	-0.74%	16,701
May 21, 2026	97.00	99.69	96.74	97.01	97.01	1.38%	25,502
May 20, 2026	96.90	97.69	95.30	95.69	95.69	-2.21%	14,603
May 19, 2026	99.00	101.99	97.39	97.85	97.85	-0.88%	19,544
May 18, 2026	94.68	100.00	92.00	98.72	98.72	2.18%	32,562
May 15, 2026	99.72	101.39	95.75	96.61	96.61	-3.35%	30,082
May 14, 2026	101.03	102.95	95.46	99.96	99.96	-2.21%	126,771
May 13, 2026	99.46	104.37	97.73	102.22	102.22	4.01%	49,005
May 12, 2026	105.81	105.81	96.37	98.28	98.28	-6.51%	48,893
May 11, 2026	108.13	109.98	104.00	105.12	105.12	-2.34%	48,020
May 8, 2026	102.00	109.00	102.00	107.64	107.64	5.66%	74,450
May 7, 2026	106.01	109.87	100.47	101.87	101.87	1.18%	204,748
May 6, 2026	96.89	102.47	94.64	100.68	100.68	5.70%	2,478,008
May 5, 2026	91.37	96.60	91.37	95.25	95.25	4.25%	171,077
May 4, 2026	89.33	91.60	87.09	91.37	91.37	3.78%	76,050
Apr 30, 2026	87.85	90.56	87.21	88.04	88.04	-0.65%	16,688
Apr 29, 2026	87.43	92.00	87.03	88.62	88.62	3.05%	68,624
Apr 28, 2026	88.00	88.41	85.51	86.00	86.00	-1.79%	20,486
Apr 27, 2026	89.94	91.06	86.83	87.57	87.57	-0.36%	18,822
Apr 24, 2026	91.28	92.93	87.61	87.89	87.89	-3.23%	28,977
Apr 23, 2026	90.38	92.50	90.38	90.82	90.82	-0.73%	18,025
Apr 22, 2026	91.24	91.69	90.65	91.49	91.49	-0.08%	7,245
Apr 21, 2026	90.64	93.52	90.64	91.56	91.56	-0.10%	7,827
Apr 20, 2026	91.39	93.12	88.56	91.65	91.65	0.93%	31,383
Apr 17, 2026	90.55	91.45	88.75	90.81	90.81	0.77%	20,252
Apr 16, 2026	89.06	91.21	87.68	90.12	90.12	0.07%	19,386
Apr 15, 2026	91.87	91.96	89.02	90.06	90.06	0.95%	1,152,946
Apr 13, 2026	82.60	93.37	82.60	89.21	89.21	3.85%	141,870
Apr 10, 2026	82.00	86.76	82.00	85.90	85.90	4.44%	29,940
Apr 9, 2026	87.96	87.96	81.80	82.25	82.25	-5.07%	13,441
Apr 8, 2026	88.11	90.00	86.09	86.64	86.64	0.30%	40,032
Apr 7, 2026	85.60	88.71	85.60	86.38	86.38	-2.86%	15,701
Apr 6, 2026	85.50	89.41	83.09	88.92	88.92	4.00%	19,303
Apr 2, 2026	85.00	87.38	82.56	85.50	85.50	-1.53%	43,012
Apr 1, 2026	92.66	92.66	84.73	86.83	86.83	-10.51%	35,283
Mar 30, 2026	88.18	99.00	83.69	97.03	97.03	11.07%	258,732
Mar 27, 2026	86.00	90.00	81.30	87.36	87.36	2.99%	34,286
Mar 25, 2026	80.76	88.90	80.76	84.82	84.82	2.92%	36,687
Mar 24, 2026	76.00	84.00	76.00	82.41	82.41	8.06%	17,199
Mar 23, 2026	80.99	84.29	75.57	76.26	76.26	-5.99%	21,583
Mar 20, 2026	81.63	82.76	80.90	81.12	81.12	-0.62%	10,750
Mar 19, 2026	77.72	85.70	77.72	81.63	81.63	3.20%	48,621
Mar 18, 2026	72.94	81.14	72.36	79.10	79.10	8.46%	52,345
Mar 17, 2026	66.20	73.08	66.20	72.93	72.93	9.21%	10,349