BOM:533193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	112.45	112.45	112.45	112.45	112.45	-1.96%	3,689
Jun 1, 2026	114.70	114.70	114.70	114.70	114.70	-1.97%	1,561
May 29, 2026	117.00	117.00	117.00	117.00	117.00	-1.97%	8,015
May 27, 2026	117.40	124.90	117.40	119.35	119.35	-3.36%	19,097
May 26, 2026	125.90	129.85	122.00	123.50	123.50	-1.83%	17,519
May 25, 2026	120.00	125.80	114.30	125.80	125.80	4.96%	43,035
May 22, 2026	117.50	119.85	117.50	119.85	119.85	4.99%	21,408
May 21, 2026	111.60	114.15	109.90	114.15	114.15	4.97%	7,458
May 20, 2026	107.30	110.95	107.30	108.75	108.75	-0.96%	3,879
May 19, 2026	109.05	111.85	107.95	109.80	109.80	-0.32%	4,749
May 18, 2026	114.10	114.10	109.40	110.15	110.15	-4.26%	5,900
May 15, 2026	117.00	120.00	114.10	115.05	115.05	-2.62%	5,251
May 14, 2026	117.80	120.00	115.00	118.15	118.15	1.55%	5,782
May 13, 2026	117.50	120.00	113.35	116.35	116.35	-0.98%	8,763
May 12, 2026	120.20	122.55	117.50	117.50	117.50	-4.90%	16,376
May 11, 2026	125.90	126.00	123.50	123.55	123.55	-1.94%	11,325
May 8, 2026	131.95	131.95	125.80	126.00	126.00	-1.25%	6,765
May 7, 2026	127.90	130.90	126.05	127.60	127.60	0.20%	5,727
May 6, 2026	123.35	128.90	121.00	127.35	127.35	3.71%	5,359
May 5, 2026	124.70	125.00	120.15	122.80	122.80	-2.54%	3,835
May 4, 2026	125.80	129.80	125.80	126.00	126.00	-1.45%	5,386
Apr 30, 2026	128.97	129.50	126.10	127.85	127.85	1.21%	12,309
Apr 29, 2026	127.74	129.17	125.00	126.32	126.32	-2.10%	10,893
Apr 28, 2026	129.85	131.00	124.25	129.03	129.03	0.88%	7,272
Apr 27, 2026	127.70	132.35	127.70	127.90	127.90	1.44%	16,223
Apr 24, 2026	119.30	128.99	119.18	126.09	126.09	0.51%	16,725
Apr 23, 2026	132.99	132.99	125.45	125.45	125.45	-5.00%	9,754
Apr 22, 2026	130.55	134.21	130.11	132.05	132.05	-3.58%	30,243
Apr 21, 2026	144.46	145.69	135.89	136.95	136.95	-4.55%	42,202
Apr 20, 2026	139.51	148.00	139.51	143.48	143.48	3.53%	77,594
Apr 17, 2026	133.78	140.00	133.78	138.59	138.59	3.60%	96,295
Apr 16, 2026	132.53	136.08	128.50	133.78	133.78	1.53%	117,040
Apr 15, 2026	119.00	133.40	119.00	131.76	131.76	13.98%	251,108
Apr 13, 2026	104.99	120.79	98.91	115.60	115.60	11.27%	188,751
Apr 10, 2026	100.16	104.90	99.51	103.89	103.89	5.60%	21,361
Apr 9, 2026	99.80	100.51	96.45	98.38	98.38	-0.79%	7,323
Apr 8, 2026	100.18	103.00	97.06	99.16	99.16	3.50%	21,368
Apr 7, 2026	91.10	98.60	90.85	95.81	95.81	4.37%	21,383
Apr 6, 2026	85.97	93.88	85.00	91.80	91.80	5.31%	21,907
Apr 2, 2026	84.00	87.74	83.20	87.17	87.17	-1.50%	11,854
Apr 1, 2026	74.90	89.72	74.90	88.50	88.50	7.94%	6,917
Mar 30, 2026	84.54	84.54	81.04	81.99	81.99	-2.53%	14,875
Mar 27, 2026	85.51	86.12	83.16	84.12	84.12	-1.87%	10,299
Mar 25, 2026	88.60	89.51	85.27	85.72	85.72	-1.83%	37,799
Mar 24, 2026	86.73	88.22	83.46	87.32	87.32	5.27%	10,891
Mar 23, 2026	83.43	86.35	80.34	82.95	82.95	-0.46%	28,460
Mar 20, 2026	83.66	84.90	82.71	83.33	83.33	0.10%	10,218
Mar 19, 2026	82.62	90.73	81.37	83.25	83.25	0.19%	48,767
Mar 18, 2026	79.59	83.40	79.59	83.09	83.09	5.66%	3,342
Mar 17, 2026	78.30	80.69	78.12	78.64	78.64	0.38%	9,567