BOM:539046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	104.35	105.95	102.95	105.10	105.10	0.38%	5,553
Jun 2, 2026	101.75	105.65	101.75	104.70	104.70	2.15%	16,478
Jun 1, 2026	104.00	106.70	101.55	102.50	102.50	-1.82%	4,251
May 29, 2026	107.00	107.90	103.40	104.40	104.40	-2.88%	3,522
May 27, 2026	107.65	107.85	106.85	107.50	107.50	0.47%	1,793
May 26, 2026	107.80	108.80	106.25	107.00	107.00	-0.09%	10,622
May 25, 2026	102.00	108.00	101.75	107.10	107.10	6.09%	18,974
May 22, 2026	99.60	103.15	99.60	100.95	100.95	0.20%	26,144
May 21, 2026	100.30	101.60	99.45	100.75	100.75	0.85%	4,173
May 20, 2026	97.25	100.45	97.25	99.90	99.90	0.65%	13,708
May 19, 2026	102.00	102.00	98.95	99.25	99.25	-0.20%	4,114
May 18, 2026	97.30	101.00	95.35	99.45	99.45	1.84%	8,484
May 15, 2026	98.35	100.00	97.15	97.65	97.65	-0.56%	6,974
May 14, 2026	100.90	101.35	97.40	98.20	98.20	-0.91%	10,318
May 13, 2026	98.95	102.05	98.90	99.10	99.10	2.59%	14,472
May 12, 2026	104.95	104.95	96.00	96.60	96.60	-6.67%	17,843
May 11, 2026	102.80	105.55	102.80	103.50	103.50	-1.62%	6,056
May 8, 2026	103.10	106.85	101.65	105.20	105.20	2.48%	11,820
May 7, 2026	101.35	104.70	99.65	102.65	102.65	0.74%	18,584
May 6, 2026	111.05	111.05	101.05	101.90	101.90	-7.78%	24,602
May 5, 2026	109.05	112.55	107.15	110.50	110.50	-0.54%	11,362
May 4, 2026	108.70	112.05	108.70	111.10	111.10	1.64%	7,423
Apr 30, 2026	110.71	112.06	108.47	109.31	109.31	-3.31%	14,262
Apr 29, 2026	117.13	117.13	111.70	113.05	113.05	-3.66%	9,646
Apr 28, 2026	107.00	118.05	107.00	117.35	117.35	9.96%	29,499
Apr 27, 2026	103.99	107.90	103.99	106.72	106.72	0.57%	8,442
Apr 24, 2026	106.72	106.94	101.62	106.11	106.11	-0.83%	7,374
Apr 23, 2026	104.65	108.30	104.45	107.00	107.00	0.88%	23,545
Apr 22, 2026	110.00	111.90	104.05	106.07	106.07	-4.75%	18,698
Apr 21, 2026	110.72	111.92	109.75	111.36	111.36	0.32%	4,730
Apr 20, 2026	109.18	112.65	107.65	111.00	111.00	0.96%	5,223
Apr 17, 2026	107.02	111.85	106.60	109.94	109.94	3.30%	12,265
Apr 16, 2026	107.09	107.90	105.26	106.43	106.43	-0.18%	8,033
Apr 15, 2026	99.25	107.83	99.25	106.62	106.62	1.48%	3,722
Apr 13, 2026	108.00	108.00	102.32	105.06	105.06	-0.87%	2,785
Apr 10, 2026	106.27	106.91	104.48	105.98	105.98	0.85%	21,589
Apr 9, 2026	107.29	107.56	103.83	105.09	105.09	-1.94%	8,230
Apr 8, 2026	108.92	111.00	106.01	107.17	107.17	0.34%	9,647
Apr 7, 2026	105.00	107.49	102.10	106.81	106.81	1.81%	12,847
Apr 6, 2026	106.23	106.23	100.06	104.91	104.91	0.70%	10,548
Apr 2, 2026	100.00	105.56	96.29	104.18	104.18	4.46%	10,924
Apr 1, 2026	98.10	103.90	98.10	99.73	99.73	3.13%	9,507
Mar 30, 2026	102.95	102.95	96.00	96.70	96.70	-2.96%	11,138
Mar 27, 2026	105.35	106.45	99.00	99.65	99.65	-7.69%	51,986
Mar 25, 2026	104.95	110.05	104.90	107.95	107.95	5.52%	11,094
Mar 24, 2026	105.00	105.00	99.65	102.30	102.30	0.89%	10,995
Mar 23, 2026	104.95	106.00	97.55	101.40	101.40	-4.79%	31,213
Mar 20, 2026	110.15	111.70	105.75	106.50	106.50	-2.65%	8,883
Mar 19, 2026	112.95	113.80	109.30	109.40	109.40	-4.87%	42,970
Mar 18, 2026	113.00	115.45	113.00	115.00	115.00	1.41%	3,764