BOM:533326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	109.65	110.60	107.60	108.95	108.95	-0.05%	259,752
May 26, 2026	113.15	114.25	108.70	109.00	109.00	-3.80%	301,990
May 25, 2026	110.60	115.00	109.05	113.30	113.30	4.57%	335,193
May 22, 2026	108.80	109.85	107.90	108.35	108.35	0.37%	91,408
May 21, 2026	110.00	111.00	107.70	107.95	107.95	-0.46%	124,744
May 20, 2026	107.00	108.80	106.10	108.45	108.45	-0.73%	168,225
May 19, 2026	110.85	112.35	108.35	109.25	109.25	-1.13%	230,203
May 18, 2026	114.35	115.35	108.20	110.50	110.50	-5.47%	321,997
May 15, 2026	123.85	124.20	115.20	116.90	116.90	-6.74%	971,246
May 14, 2026	121.90	130.75	121.55	125.35	125.35	4.28%	2,304,264
May 13, 2026	116.10	125.00	113.40	120.20	120.20	13.88%	3,412,687
May 12, 2026	111.70	111.70	104.75	105.55	105.55	-5.59%	98,943
May 11, 2026	113.05	114.00	109.95	111.80	111.80	-2.87%	165,654
May 8, 2026	113.95	116.50	112.95	115.10	115.10	0.17%	113,129
May 7, 2026	114.85	115.60	113.70	114.90	114.90	0.70%	95,210
May 6, 2026	114.95	115.30	112.70	114.10	114.10	0.62%	124,153
May 5, 2026	107.65	116.75	107.40	113.40	113.40	4.90%	343,344
May 4, 2026	106.95	108.80	106.30	108.10	108.10	2.65%	86,258
Apr 30, 2026	105.70	107.86	104.21	105.31	105.31	-1.01%	294,869
Apr 29, 2026	106.01	109.93	105.64	106.38	106.38	0.39%	147,311
Apr 28, 2026	106.59	107.48	105.24	105.97	105.97	-1.13%	61,705
Apr 27, 2026	102.30	107.80	102.30	107.18	107.18	4.79%	123,165
Apr 24, 2026	104.80	105.20	101.31	102.28	102.28	-2.24%	86,525
Apr 23, 2026	106.69	108.00	104.44	104.62	104.62	-1.48%	121,096
Apr 22, 2026	103.02	106.72	103.02	106.19	106.19	2.32%	99,712
Apr 21, 2026	104.14	105.00	103.00	103.78	103.78	0.65%	44,395
Apr 20, 2026	106.13	106.20	102.51	103.11	103.11	-2.76%	112,309
Apr 17, 2026	104.34	108.22	104.33	106.04	106.04	2.36%	228,684
Apr 16, 2026	103.85	104.40	100.74	103.60	103.60	1.97%	198,579
Apr 15, 2026	98.79	102.02	98.40	101.60	101.60	5.70%	115,615
Apr 13, 2026	97.64	97.72	94.57	96.12	96.12	-2.50%	133,503
Apr 10, 2026	97.56	99.25	97.19	98.58	98.58	1.69%	83,844
Apr 9, 2026	98.96	99.89	96.00	96.94	96.94	-0.39%	164,072
Apr 8, 2026	95.01	97.68	93.89	97.32	97.32	7.33%	223,586
Apr 7, 2026	89.82	93.18	88.57	90.67	90.67	0.37%	184,782
Apr 6, 2026	89.78	90.60	86.39	90.34	90.34	1.07%	119,760
Apr 2, 2026	84.61	90.50	83.90	89.38	89.38	1.05%	239,390
Apr 1, 2026	85.85	89.00	82.59	88.45	88.45	12.25%	480,442
Mar 30, 2026	83.45	83.45	78.15	78.80	78.80	-5.74%	234,633
Mar 27, 2026	88.45	88.45	83.10	83.60	83.60	-5.48%	270,449
Mar 25, 2026	88.95	91.35	88.05	88.45	88.45	-0.23%	206,014
Mar 24, 2026	86.25	89.70	85.30	88.65	88.65	5.35%	189,994
Mar 23, 2026	89.60	89.60	83.95	84.15	84.15	-6.08%	161,846
Mar 20, 2026	90.40	92.35	89.20	89.60	89.60	0.39%	91,323
Mar 19, 2026	92.95	92.95	88.75	89.25	89.25	-4.19%	85,081
Mar 18, 2026	90.35	93.75	89.95	93.15	93.15	4.14%	107,185
Mar 17, 2026	88.10	92.00	88.10	89.45	89.45	0.06%	90,143
Mar 16, 2026	91.30	92.25	87.15	89.40	89.40	-2.98%	184,478
Mar 13, 2026	95.60	96.15	91.80	92.15	92.15	-3.61%	94,067
Mar 12, 2026	96.50	97.70	93.75	95.60	95.60	-1.65%	142,515