BOM:532922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	115.90	116.00	112.65	113.40	113.40	-2.16%	96,186
May 14, 2026	117.50	118.20	114.30	115.90	115.90	-0.17%	68,546
May 13, 2026	118.15	120.05	115.70	116.10	116.10	-2.27%	148,161
May 12, 2026	123.25	123.30	118.30	118.80	118.80	-4.27%	195,029
May 11, 2026	123.90	125.45	118.40	124.10	124.10	-0.88%	248,534
May 8, 2026	119.80	126.30	118.15	125.20	125.20	4.42%	231,530
May 7, 2026	120.05	121.00	118.05	119.90	119.90	-0.08%	128,910
May 6, 2026	114.95	120.45	114.70	120.00	120.00	4.53%	249,248
May 5, 2026	115.90	116.80	114.35	114.80	114.80	-1.71%	139,481
May 4, 2026	115.15	118.60	109.00	116.80	116.80	2.29%	393,300
Apr 30, 2026	124.13	125.00	108.55	114.19	114.19	-8.01%	887,856
Apr 29, 2026	124.35	129.14	123.21	124.13	124.13	0.15%	265,939
Apr 28, 2026	123.09	124.95	121.69	123.95	123.95	0.70%	101,763
Apr 27, 2026	119.94	126.00	119.13	123.09	123.09	3.41%	235,546
Apr 24, 2026	122.03	124.47	118.02	119.03	119.03	-1.12%	148,403
Apr 23, 2026	122.59	123.58	119.80	120.38	120.38	-1.26%	117,346
Apr 22, 2026	118.23	123.70	117.50	121.91	121.91	3.16%	218,719
Apr 21, 2026	116.17	119.60	116.17	118.18	118.18	0.71%	210,964
Apr 20, 2026	119.24	120.06	116.76	117.35	117.35	-1.46%	144,188
Apr 17, 2026	118.52	121.06	117.07	119.09	119.09	1.50%	203,058
Apr 16, 2026	117.72	119.35	116.50	117.33	117.33	-0.12%	63,987
Apr 15, 2026	116.04	119.04	116.04	117.47	117.47	1.73%	121,545
Apr 13, 2026	112.41	116.50	111.95	115.47	115.47	-0.96%	127,273
Apr 10, 2026	115.50	119.20	115.50	116.59	116.59	1.44%	148,553
Apr 9, 2026	113.75	117.45	112.54	114.94	114.94	1.05%	190,844
Apr 8, 2026	110.54	114.00	109.92	113.75	113.75	5.80%	197,996
Apr 7, 2026	107.48	109.33	105.63	107.51	107.51	0.18%	189,255
Apr 6, 2026	104.83	108.24	104.05	107.32	107.32	1.56%	137,333
Apr 2, 2026	104.20	106.74	101.84	105.67	105.67	-0.27%	158,543
Apr 1, 2026	103.80	107.65	103.00	105.96	105.96	6.23%	253,922
Mar 30, 2026	103.05	103.05	99.15	99.75	99.75	-3.72%	266,898
Mar 27, 2026	106.00	106.00	102.80	103.60	103.60	-3.27%	293,210
Mar 25, 2026	107.85	108.30	105.10	107.10	107.10	3.23%	189,341
Mar 24, 2026	105.40	105.45	101.30	103.75	103.75	1.47%	149,870
Mar 23, 2026	103.95	103.95	100.55	102.25	102.25	-2.39%	187,437
Mar 20, 2026	106.55	107.75	104.05	104.75	104.75	-0.52%	153,077
Mar 19, 2026	109.05	109.90	104.65	105.30	105.30	-4.84%	141,676
Mar 18, 2026	108.40	113.00	108.40	110.65	110.65	2.08%	138,452
Mar 17, 2026	107.00	109.45	106.55	108.40	108.40	1.36%	114,015
Mar 16, 2026	107.45	110.50	105.40	106.95	106.95	-0.51%	188,022
Mar 13, 2026	107.15	109.85	104.55	107.50	107.50	-0.51%	162,346
Mar 12, 2026	106.00	110.30	104.95	108.05	108.05	-0.51%	143,248
Mar 11, 2026	110.00	114.30	108.15	108.60	108.60	-0.78%	182,577
Mar 10, 2026	108.00	109.85	106.00	109.45	109.45	3.65%	173,931
Mar 9, 2026	105.05	107.40	103.20	105.60	105.60	-3.52%	273,491
Mar 6, 2026	108.10	111.30	108.10	109.45	109.45	0.23%	146,682
Mar 5, 2026	108.95	110.15	106.35	109.20	109.20	1.16%	237,239
Mar 4, 2026	107.15	110.00	107.15	107.95	107.95	-4.43%	349,890
Mar 2, 2026	112.05	115.40	111.25	112.95	112.95	-1.35%	254,553
Feb 27, 2026	118.10	118.75	113.75	114.50	114.50	-3.05%	136,240