BOM:532998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	120.80	126.90	120.80	121.35	121.35	-0.57%	1,047
Jun 9, 2026	123.20	128.25	121.65	122.05	122.05	4.23%	3,629
Jun 8, 2026	128.60	128.60	114.15	117.10	117.10	-6.02%	2,812
Jun 5, 2026	109.00	128.00	109.00	124.60	124.60	12.91%	10,276
Jun 4, 2026	119.00	119.00	110.35	110.35	110.35	1.01%	23
Jun 3, 2026	109.35	110.50	108.25	109.25	109.25	0.97%	406
Jun 2, 2026	108.20	108.20	108.20	108.20	108.20	-	2
Jun 1, 2026	111.50	111.50	108.20	108.20	108.20	0.14%	103
May 29, 2026	107.05	109.95	106.20	108.05	108.05	-1.05%	370
May 27, 2026	118.75	118.75	108.90	109.20	109.20	-1.62%	243
May 26, 2026	113.30	113.30	111.00	111.00	111.00	3.69%	131
May 22, 2026	111.10	111.10	107.05	107.05	107.05	1.28%	31
May 21, 2026	107.70	108.00	105.70	105.70	105.70	-3.91%	583
May 20, 2026	110.00	110.00	110.00	110.00	110.00	4.56%	40
May 19, 2026	115.75	115.75	104.85	105.20	105.20	-0.19%	465
May 18, 2026	101.05	105.45	101.05	105.40	105.40	-1.50%	1,143
May 15, 2026	108.50	111.55	106.00	107.00	107.00	-0.60%	832
May 14, 2026	110.95	111.45	106.95	107.65	107.65	-1.24%	6,510
May 13, 2026	114.95	115.95	109.00	109.00	109.00	-2.72%	1,052
May 11, 2026	115.05	115.05	112.00	112.05	112.05	-2.61%	662
May 8, 2026	114.00	115.05	114.00	115.05	115.05	-2.95%	439
May 7, 2026	115.50	118.55	115.35	118.55	118.55	2.77%	252
May 6, 2026	118.00	118.00	115.20	115.35	115.35	-1.41%	125
May 5, 2026	116.40	119.35	113.30	117.00	117.00	0.47%	541
May 4, 2026	111.20	120.95	111.20	116.45	116.45	-2.02%	673
Apr 30, 2026	120.50	122.10	118.50	118.85	118.85	-1.37%	361
Apr 29, 2026	122.85	123.25	120.30	120.50	120.50	0.50%	826
Apr 28, 2026	124.00	124.00	119.90	119.90	119.90	-3.38%	212
Apr 27, 2026	110.10	124.20	110.10	124.10	124.10	3.46%	503
Apr 24, 2026	127.35	128.80	115.90	119.95	119.95	-5.59%	6,785
Apr 23, 2026	117.35	127.55	117.35	127.05	127.05	8.22%	5,586
Apr 22, 2026	111.00	122.00	111.00	117.40	117.40	5.77%	17,071
Apr 21, 2026	114.50	114.50	111.00	111.00	111.00	-1.33%	9
Apr 20, 2026	112.00	115.20	111.25	112.50	112.50	0.45%	3,960
Apr 17, 2026	112.00	112.00	110.00	112.00	112.00	2.28%	839
Apr 16, 2026	109.80	112.00	107.75	109.50	109.50	-0.27%	492
Apr 15, 2026	108.95	111.95	107.00	109.80	109.80	0.78%	2,010
Apr 13, 2026	99.30	108.95	99.30	108.95	108.95	0.14%	538
Apr 10, 2026	109.20	109.20	107.05	108.80	108.80	0.74%	487
Apr 9, 2026	110.80	111.65	107.80	108.00	108.00	-2.57%	862
Apr 8, 2026	106.40	111.00	106.00	110.85	110.85	4.62%	2,100
Apr 7, 2026	103.00	106.75	102.25	105.95	105.95	1.00%	1,121
Apr 6, 2026	102.60	104.90	101.70	104.90	104.90	4.22%	57
Apr 2, 2026	100.00	104.00	100.00	100.65	100.65	-0.94%	135
Apr 1, 2026	98.85	106.35	98.85	101.60	101.60	0.25%	1,184
Mar 30, 2026	102.00	102.00	97.60	101.35	101.35	-0.73%	1,671
Mar 27, 2026	103.30	104.75	102.00	102.10	102.10	-2.34%	1,265
Mar 25, 2026	104.55	105.80	104.45	104.55	104.55	2.00%	272
Mar 24, 2026	106.25	107.50	102.00	102.50	102.50	-1.54%	3,190
Mar 23, 2026	109.00	109.00	104.00	104.10	104.10	-4.50%	3,884