BOM:532785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	126.45	126.75	125.10	125.25	125.25	-0.12%	2,477
May 21, 2026	124.80	127.90	124.10	125.40	125.40	1.70%	13,447
May 20, 2026	121.00	123.95	120.05	123.30	123.30	0.24%	42
May 19, 2026	120.15	123.00	120.15	123.00	123.00	2.80%	813
May 18, 2026	117.05	120.90	114.00	119.65	119.65	-0.71%	1,630
May 15, 2026	121.15	121.15	120.00	120.50	120.50	-	1,766
May 14, 2026	117.00	120.75	117.00	120.50	120.50	1.26%	2,103
May 13, 2026	116.25	122.00	116.25	119.00	119.00	0.85%	1,460
May 12, 2026	119.50	120.35	118.00	118.00	118.00	-2.24%	431
May 11, 2026	118.00	122.95	118.00	120.70	120.70	-2.11%	209
May 8, 2026	125.60	125.60	123.00	123.30	123.30	-1.83%	596
May 7, 2026	122.80	125.70	122.80	125.60	125.60	2.99%	624
May 6, 2026	118.40	122.95	117.40	121.95	121.95	3.35%	1,184
May 5, 2026	118.40	118.90	118.00	118.00	118.00	0.08%	484
May 4, 2026	117.90	119.10	115.80	117.90	117.90	1.45%	718
Apr 30, 2026	117.44	117.87	115.00	116.21	116.21	-0.95%	884
Apr 29, 2026	117.21	118.71	116.90	117.33	117.33	-0.91%	1,174
Apr 28, 2026	118.80	119.82	117.55	118.41	118.41	-0.37%	1,602
Apr 27, 2026	118.00	119.20	115.00	118.85	118.85	2.07%	1,197
Apr 24, 2026	118.50	118.50	115.23	116.44	116.44	-2.59%	1,332
Apr 23, 2026	116.78	121.00	116.47	119.53	119.53	1.47%	7,477
Apr 22, 2026	116.40	118.00	116.10	117.80	117.80	1.07%	5,547
Apr 21, 2026	115.01	117.40	114.57	116.55	116.55	2.51%	2,312
Apr 20, 2026	122.00	122.00	112.50	113.70	113.70	-1.72%	3,264
Apr 17, 2026	114.00	117.33	114.00	115.69	115.69	-0.03%	2,731
Apr 16, 2026	115.47	116.29	115.00	115.73	115.73	0.65%	1,233
Apr 15, 2026	119.65	119.65	113.23	114.98	114.98	3.68%	1,604
Apr 13, 2026	98.10	111.75	98.10	110.90	110.90	-0.24%	2,098
Apr 10, 2026	112.00	112.00	110.70	111.17	111.17	1.70%	832
Apr 9, 2026	110.00	110.10	107.69	109.31	109.31	-0.87%	3,192
Apr 8, 2026	110.00	111.19	110.00	110.27	110.27	1.60%	1,032
Apr 7, 2026	107.83	109.28	107.15	108.53	108.53	2.16%	345
Apr 6, 2026	100.85	107.77	100.85	106.24	106.24	3.57%	2,366
Apr 2, 2026	103.99	103.99	99.31	102.58	102.58	2.28%	2,276
Apr 1, 2026	100.76	101.18	99.27	100.29	100.29	4.47%	798
Mar 30, 2026	97.05	98.95	95.50	96.00	96.00	-2.39%	17,744
Mar 27, 2026	100.35	101.15	98.10	98.35	98.35	-1.94%	3,037
Mar 25, 2026	101.60	102.50	98.10	100.30	100.30	-0.30%	4,539
Mar 24, 2026	100.60	102.90	99.95	100.60	100.60	0.10%	153
Mar 23, 2026	96.45	101.90	96.45	100.50	100.50	-2.52%	1,849
Mar 20, 2026	101.55	103.65	100.90	103.10	103.10	4.30%	686
Mar 19, 2026	100.50	100.50	98.60	98.85	98.85	-2.42%	3,175
Mar 18, 2026	99.20	102.15	99.20	101.30	101.30	2.07%	2,938
Mar 17, 2026	102.35	103.00	98.60	99.25	99.25	-3.03%	12,511
Mar 16, 2026	101.80	103.45	101.00	102.35	102.35	-1.16%	27,352
Mar 13, 2026	105.30	105.90	103.10	103.55	103.55	-1.43%	29,337
Mar 12, 2026	104.25	106.45	104.00	105.05	105.05	0.96%	706
Mar 11, 2026	104.50	104.50	103.95	104.05	104.05	1.07%	313
Mar 10, 2026	101.80	103.00	100.85	102.95	102.95	1.13%	2,815
Mar 9, 2026	97.95	102.00	97.95	101.80	101.80	-1.02%	1,349