BOM:532875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	122.15	122.20	119.40	121.60	121.60	-1.42%	14,397
Jun 2, 2026	121.40	126.20	117.50	123.35	123.35	3.44%	55,911
Jun 1, 2026	121.50	121.95	118.45	119.25	119.25	-0.96%	34,853
May 29, 2026	121.85	122.95	119.70	120.40	120.40	-1.91%	39,129
May 27, 2026	122.15	123.40	122.00	122.75	122.75	0.41%	9,855
May 26, 2026	123.55	125.55	121.55	122.25	122.25	-1.53%	16,153
May 25, 2026	122.15	125.30	122.15	124.15	124.15	1.39%	11,030
May 22, 2026	124.85	125.00	119.70	122.45	122.45	-5.77%	49,029
May 21, 2026	127.20	136.45	125.00	129.95	129.95	4.38%	40,186
May 20, 2026	124.70	125.20	121.95	124.50	124.50	-0.16%	4,226
May 19, 2026	124.45	128.20	123.55	124.70	124.70	2.17%	15,597
May 18, 2026	125.15	125.20	119.60	122.05	122.05	-3.06%	15,592
May 15, 2026	125.50	131.20	124.30	125.90	125.90	-	16,907
May 14, 2026	126.20	129.30	121.40	125.90	125.90	-0.47%	21,722
May 13, 2026	123.20	129.45	123.20	126.50	126.50	1.81%	35,920
May 12, 2026	132.20	132.25	123.30	124.25	124.25	-6.89%	28,820
May 11, 2026	141.85	141.85	133.00	133.45	133.45	-4.61%	18,937
May 8, 2026	134.00	144.80	131.30	139.90	139.90	4.56%	81,575
May 7, 2026	133.95	137.85	131.30	133.80	133.80	1.06%	46,922
May 6, 2026	138.30	139.50	130.80	132.40	132.40	-2.11%	86,019
May 5, 2026	117.45	137.15	116.25	135.25	135.25	17.10%	186,749
May 4, 2026	116.90	117.70	114.30	115.50	115.50	1.01%	3,670
Apr 30, 2026	115.26	116.32	113.37	114.34	114.34	-1.19%	3,811
Apr 29, 2026	115.00	118.65	113.97	115.72	115.72	-0.57%	4,913
Apr 28, 2026	117.56	118.82	115.80	116.38	116.38	-1.13%	9,128
Apr 27, 2026	112.50	119.31	112.50	117.71	117.71	3.35%	8,930
Apr 24, 2026	116.78	117.59	112.05	113.90	113.90	-3.40%	13,395
Apr 23, 2026	119.68	120.37	117.70	117.91	117.91	-1.59%	4,248
Apr 22, 2026	119.00	120.50	117.49	119.82	119.82	0.75%	6,819
Apr 21, 2026	118.01	120.01	118.00	118.93	118.93	0.55%	6,143
Apr 20, 2026	122.64	122.64	117.50	118.28	118.28	-3.31%	24,592
Apr 17, 2026	121.01	123.72	121.01	122.33	122.33	0.80%	11,201
Apr 16, 2026	124.47	124.47	116.82	121.36	121.36	3.15%	12,807
Apr 15, 2026	113.30	118.25	113.30	117.65	117.65	3.93%	25,291
Apr 13, 2026	110.00	114.41	108.63	113.20	113.20	-1.38%	14,254
Apr 10, 2026	113.00	115.60	113.00	114.78	114.78	1.94%	21,957
Apr 9, 2026	114.00	115.68	109.14	112.60	112.60	-0.47%	25,162
Apr 8, 2026	111.00	114.65	107.55	113.13	113.13	7.25%	44,547
Apr 7, 2026	104.95	106.10	101.01	105.48	105.48	2.52%	31,698
Apr 6, 2026	99.36	103.59	97.29	102.89	102.89	3.55%	24,864
Apr 2, 2026	97.51	99.78	93.48	99.36	99.36	1.96%	12,259
Apr 1, 2026	88.05	98.00	88.05	97.45	97.45	11.75%	40,334
Mar 30, 2026	90.10	92.35	86.50	87.20	87.20	-4.96%	32,630
Mar 27, 2026	99.15	99.70	91.25	91.75	91.75	-7.60%	51,408
Mar 25, 2026	98.50	102.90	98.50	99.30	99.30	0.86%	18,161
Mar 24, 2026	97.00	99.50	96.45	98.45	98.45	2.66%	11,352
Mar 23, 2026	99.80	101.85	95.50	95.90	95.90	-5.33%	9,252
Mar 20, 2026	103.15	104.35	100.80	101.30	101.30	1.30%	6,736
Mar 19, 2026	105.15	105.15	99.50	100.00	100.00	-5.08%	5,585
Mar 18, 2026	104.15	107.25	102.00	105.35	105.35	3.64%	20,659