BOM:538685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	105.60	112.80	103.20	111.30	111.30	4.95%	2,413
Jun 2, 2026	106.15	106.25	100.05	106.05	106.05	-2.57%	798
Jun 1, 2026	108.85	108.85	108.85	108.85	108.85	2.21%	10
May 29, 2026	106.80	106.80	106.50	106.50	106.50	2.21%	11
May 27, 2026	104.40	104.40	104.15	104.20	104.20	2.06%	310
May 26, 2026	103.80	105.00	102.00	102.10	102.10	-1.78%	709
May 25, 2026	103.30	105.00	103.30	103.95	103.95	0.87%	644
May 22, 2026	99.90	113.80	99.90	103.05	103.05	8.65%	16,693
May 21, 2026	98.50	98.50	94.35	94.85	94.85	0.37%	776
May 20, 2026	99.30	99.30	93.55	94.50	94.50	-0.63%	1,028
May 19, 2026	90.00	95.25	90.00	95.10	95.10	-0.73%	126
May 18, 2026	101.00	101.00	95.80	95.80	95.80	-5.85%	255
May 15, 2026	95.20	102.00	95.20	101.75	101.75	6.88%	183
May 14, 2026	100.00	100.00	95.20	95.20	95.20	-2.11%	1,022
May 13, 2026	97.00	97.25	97.00	97.25	97.25	-1.77%	104
May 12, 2026	99.00	99.00	97.00	99.00	99.00	-1.93%	311
May 11, 2026	101.00	101.25	100.95	100.95	100.95	-1.99%	666
May 8, 2026	103.15	105.20	101.70	103.00	103.00	-0.15%	242
May 7, 2026	102.30	103.15	100.50	103.15	103.15	0.83%	504
May 6, 2026	110.00	110.00	102.00	102.30	102.30	-0.29%	253
May 5, 2026	102.95	103.95	100.55	102.60	102.60	0.59%	421
May 4, 2026	100.00	103.95	100.00	102.00	102.00	1.49%	8,552
Apr 29, 2026	104.52	106.10	100.10	100.50	100.50	-3.85%	393
Apr 28, 2026	110.00	110.00	102.54	104.52	104.52	-4.98%	58
Apr 27, 2026	104.70	110.00	104.14	110.00	110.00	5.06%	93
Apr 24, 2026	102.00	106.47	98.77	104.70	104.70	1.59%	960
Apr 23, 2026	103.00	106.15	102.77	103.06	103.06	-0.16%	830
Apr 22, 2026	104.00	104.89	102.63	103.23	103.23	-1.30%	628
Apr 21, 2026	104.00	106.00	102.95	104.59	104.59	-0.06%	1,053
Apr 20, 2026	104.00	108.52	104.00	104.65	104.65	-0.66%	594
Apr 17, 2026	106.09	106.74	103.97	105.35	105.35	-0.72%	1,115
Apr 16, 2026	102.00	106.80	102.00	106.11	106.11	3.02%	305
Apr 15, 2026	100.00	103.30	100.00	103.00	103.00	3.61%	515
Apr 13, 2026	99.00	102.28	96.00	99.41	99.41	-1.68%	709
Apr 10, 2026	98.00	102.75	98.00	101.11	101.11	3.61%	714
Apr 9, 2026	97.00	100.00	95.56	97.59	97.59	0.72%	2,341
Apr 8, 2026	94.00	98.00	94.00	96.89	96.89	9.41%	1,134
Apr 7, 2026	87.55	92.80	87.54	88.56	88.56	1.73%	272
Apr 6, 2026	90.15	90.15	86.00	87.05	87.05	0.87%	136
Apr 2, 2026	86.51	86.51	81.87	86.30	86.30	1.76%	250
Apr 1, 2026	80.75	86.00	76.75	84.81	84.81	11.89%	1,930
Mar 30, 2026	80.20	80.20	74.10	75.80	75.80	-3.56%	117,821
Mar 27, 2026	95.00	95.00	77.35	78.60	78.60	-15.16%	9,388
Mar 25, 2026	94.90	94.95	92.00	92.65	92.65	-0.70%	783
Mar 24, 2026	95.00	97.00	92.10	93.30	93.30	-1.22%	1,207
Mar 23, 2026	96.00	98.10	92.00	94.45	94.45	-1.82%	2,175
Mar 20, 2026	102.00	102.00	96.20	96.20	96.20	1.21%	214
Mar 19, 2026	100.00	103.00	95.00	95.05	95.05	-5.09%	1,346
Mar 18, 2026	100.00	101.90	99.00	100.15	100.15	-0.15%	231
Mar 17, 2026	100.00	100.50	98.55	100.30	100.30	3.83%	319