BOM:538057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	106.20	107.06	105.71	105.86	105.86	-0.25%	57,579
May 14, 2026	103.50	107.31	102.89	106.12	106.12	0.56%	124,089
May 13, 2026	102.35	106.38	102.35	105.53	105.53	0.52%	104,404
May 12, 2026	105.60	106.74	104.74	104.98	104.98	-0.53%	80,947
May 11, 2026	105.46	107.27	105.03	105.54	105.54	-0.86%	87,944
May 8, 2026	105.35	107.04	105.35	106.46	106.46	-0.48%	150,836
May 7, 2026	107.98	107.98	106.18	106.97	106.97	0.28%	81,125
May 6, 2026	104.94	108.71	104.94	106.67	106.67	-0.90%	200,319
May 5, 2026	108.20	109.24	106.54	107.64	107.64	-0.37%	89,921
May 4, 2026	108.05	109.05	107.55	108.04	108.04	-0.33%	131,704
Apr 30, 2026	109.29	109.90	107.20	108.40	108.40	-0.19%	56,109
Apr 29, 2026	108.53	109.95	108.01	108.61	108.61	-	134,475
Apr 28, 2026	107.46	108.92	106.15	108.61	108.61	1.09%	132,647
Apr 27, 2026	105.68	107.80	105.50	107.44	107.44	0.80%	225,235
Apr 24, 2026	104.39	107.33	104.39	106.59	106.59	-0.45%	108,501
Apr 23, 2026	104.40	107.56	104.40	107.07	107.07	-0.01%	56,887
Apr 22, 2026	107.06	107.25	105.82	107.08	107.08	0.54%	52,620
Apr 21, 2026	106.82	107.69	105.70	106.51	106.51	-0.50%	60,180
Apr 20, 2026	104.16	107.65	104.16	107.05	107.05	0.20%	140,338
Apr 17, 2026	105.52	107.00	105.23	106.84	106.84	1.35%	188,576
Apr 16, 2026	105.33	105.80	104.88	105.42	105.42	0.40%	158,433
Apr 15, 2026	103.53	105.50	103.46	105.00	105.00	1.49%	162,782
Apr 13, 2026	100.62	103.89	100.62	103.46	103.46	0.25%	103,507
Apr 10, 2026	100.72	105.89	100.72	103.20	103.20	-0.11%	73,274
Apr 9, 2026	103.37	103.75	102.37	103.31	103.31	0.93%	67,060
Apr 8, 2026	102.43	103.43	101.70	102.36	102.36	0.04%	182,655
Apr 7, 2026	99.08	102.44	99.08	102.32	102.32	0.68%	44,816
Apr 6, 2026	101.73	101.85	99.61	101.63	101.63	0.63%	121,286
Apr 2, 2026	101.47	101.47	98.93	100.99	100.99	-0.47%	54,759
Apr 1, 2026	101.99	102.87	100.79	101.47	101.47	1.51%	58,109
Mar 30, 2026	97.89	101.69	97.89	99.96	99.96	-0.45%	139,208
Mar 27, 2026	100.52	101.10	99.50	100.41	100.41	-0.10%	131,969
Mar 25, 2026	99.29	101.27	99.29	100.51	100.51	0.34%	132,816
Mar 24, 2026	100.75	101.66	99.21	100.17	100.17	0.42%	87,799
Mar 23, 2026	99.28	102.23	99.25	99.75	99.75	-2.04%	297,793
Mar 20, 2026	101.27	103.40	101.26	101.83	101.83	0.63%	86,979
Mar 19, 2026	102.11	102.49	100.18	101.19	101.19	-0.93%	125,751
Mar 18, 2026	102.41	103.09	101.80	102.14	102.14	-0.38%	69,672
Mar 17, 2026	101.02	102.80	101.02	102.53	102.53	1.39%	194,612
Mar 16, 2026	104.29	104.29	100.05	101.12	101.12	-1.38%	150,307
Mar 13, 2026	105.37	105.37	102.24	102.53	102.53	-1.79%	137,392
Mar 12, 2026	102.85	104.58	101.86	104.40	104.40	1.66%	146,104
Mar 11, 2026	101.34	103.74	101.34	102.70	102.70	-	121,607
Mar 10, 2026	102.30	104.22	101.63	102.70	102.70	0.47%	765,104
Mar 9, 2026	101.55	103.54	101.07	102.22	102.22	-1.52%	250,453
Mar 6, 2026	100.77	104.57	100.77	103.80	103.80	0.43%	140,294
Mar 5, 2026	102.20	104.40	101.28	103.36	103.36	2.23%	115,694
Mar 4, 2026	99.78	102.35	99.77	101.11	101.11	-1.20%	208,454
Mar 2, 2026	102.19	103.02	100.41	102.34	102.34	-0.51%	199,582
Feb 27, 2026	103.10	103.59	102.34	102.86	102.86	-0.40%	76,943