BOM:532754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	95.75	98.90	95.55	98.10	98.10	1.08%	317,162
Jun 1, 2026	100.80	102.30	96.70	97.05	97.05	-3.39%	1,316,451
May 29, 2026	101.67	104.07	99.59	100.46	100.46	2.67%	3,742,489
May 27, 2026	96.15	98.51	96.15	97.85	97.85	1.70%	364,742
May 26, 2026	97.75	97.75	95.82	96.21	96.21	-0.67%	311,197
May 25, 2026	96.13	97.34	96.13	96.86	96.86	1.03%	587,892
May 22, 2026	97.25	97.37	95.61	95.87	95.87	-1.05%	652,074
May 21, 2026	94.72	97.10	94.72	96.89	96.89	2.52%	878,156
May 20, 2026	93.01	95.28	93.01	94.51	94.51	0.27%	53,672,520
May 19, 2026	95.04	95.56	93.90	94.26	94.26	-0.83%	276,524
May 18, 2026	95.50	96.06	92.29	95.05	95.05	-1.62%	467,248
May 15, 2026	96.06	98.49	96.06	96.62	96.62	-0.14%	227,626
May 14, 2026	98.05	98.05	94.83	96.76	96.76	-0.11%	464,202
May 13, 2026	95.22	97.50	94.24	96.87	96.87	2.36%	244,387
May 12, 2026	96.42	98.37	94.40	94.64	94.64	-3.42%	488,463
May 11, 2026	99.78	99.78	97.05	97.99	97.99	-3.28%	382,091
May 8, 2026	100.95	101.75	99.90	101.31	101.31	0.67%	424,311
May 7, 2026	99.45	101.15	99.28	100.64	100.64	1.36%	761,030
May 6, 2026	97.05	99.84	96.00	99.29	99.29	2.39%	477,849
May 5, 2026	98.39	98.39	95.85	96.97	96.97	-1.88%	329,588
May 4, 2026	96.34	100.40	96.34	98.83	98.83	2.51%	425,142
Apr 30, 2026	96.29	96.82	94.09	96.41	96.41	-0.04%	1,229,324
Apr 29, 2026	98.61	98.61	96.25	96.45	96.45	-1.42%	1,682,538
Apr 28, 2026	95.67	98.25	95.54	97.84	97.84	2.12%	1,103,718
Apr 27, 2026	96.92	96.92	95.48	95.81	95.81	1.45%	222,833
Apr 24, 2026	96.00	96.58	94.06	94.44	94.44	-2.05%	275,149
Apr 23, 2026	97.30	97.30	95.53	96.42	96.42	-0.98%	277,742
Apr 22, 2026	97.23	98.00	96.56	97.37	97.37	0.16%	484,056
Apr 21, 2026	97.45	98.90	97.00	97.21	97.21	-0.15%	524,156
Apr 20, 2026	97.88	98.75	95.82	97.36	97.36	0.51%	598,395
Apr 17, 2026	96.76	97.95	95.84	96.87	96.87	0.11%	380,311
Apr 16, 2026	99.07	99.80	96.41	96.76	96.76	-2.50%	606,145
Apr 15, 2026	96.82	100.00	96.82	99.24	99.24	4.54%	7,066,600
Apr 13, 2026	92.83	95.27	91.63	94.93	94.93	-0.33%	169,184
Apr 10, 2026	95.83	95.97	94.46	95.24	95.24	0.75%	353,556
Apr 9, 2026	95.99	95.99	94.00	94.53	94.53	-1.29%	258,369
Apr 8, 2026	94.00	96.44	93.72	95.77	95.77	5.29%	774,629
Apr 7, 2026	90.87	91.33	89.10	90.96	90.96	-0.31%	322,453
Apr 6, 2026	88.82	91.46	87.40	91.24	91.24	2.66%	611,689
Apr 2, 2026	88.15	89.08	85.75	88.88	88.88	-0.47%	408,683
Apr 1, 2026	85.30	90.85	85.30	89.30	89.30	5.43%	613,167
Mar 30, 2026	87.10	87.90	84.30	84.70	84.70	-4.94%	61,100,160
Mar 27, 2026	91.20	91.20	87.60	89.10	89.10	-1.05%	238,922
Mar 25, 2026	89.40	91.50	89.40	90.05	90.05	1.18%	451,927
Mar 24, 2026	88.00	90.25	87.00	89.00	89.00	4.95%	730,860
Mar 23, 2026	90.45	90.45	84.50	84.80	84.80	-6.25%	256,540
Mar 20, 2026	89.00	93.00	89.00	90.45	90.45	2.32%	2,425,202
Mar 19, 2026	90.75	91.00	87.40	88.40	88.40	-3.97%	489,926
Mar 18, 2026	90.35	92.60	89.80	92.05	92.05	1.99%	172,031
Mar 17, 2026	90.20	91.10	89.65	90.25	90.25	0.06%	139,346