BOM:539083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	96.60	96.90	92.35	92.95	92.95	-3.08%	1,019,294
May 27, 2026	96.85	98.00	93.90	95.90	95.90	-0.36%	754,053
May 26, 2026	97.30	99.10	95.70	96.25	96.25	-0.77%	377,824
May 25, 2026	95.75	98.40	95.75	97.00	97.00	2.92%	306,796
May 22, 2026	95.25	95.60	93.95	94.25	94.25	-0.84%	294,922
May 21, 2026	96.00	97.00	94.70	95.05	95.05	-0.31%	267,678
May 20, 2026	95.95	95.95	94.05	95.35	95.35	-0.83%	204,790
May 19, 2026	94.65	98.00	94.65	96.15	96.15	1.48%	468,642
May 18, 2026	94.90	95.15	90.50	94.75	94.75	-0.79%	414,387
May 15, 2026	97.20	97.90	95.25	95.50	95.50	-2.20%	498,656
May 14, 2026	99.75	99.75	95.50	97.65	97.65	0.41%	606,440
May 13, 2026	95.25	98.50	95.25	97.25	97.25	2.10%	417,120
May 12, 2026	99.65	100.60	94.95	95.25	95.25	-4.65%	995,050
May 11, 2026	102.55	102.60	99.50	99.90	99.90	-3.57%	646,453
May 8, 2026	106.85	108.35	103.25	103.60	103.60	-2.86%	782,044
May 7, 2026	108.00	108.00	104.55	106.65	106.65	-0.47%	1,006,586
May 6, 2026	105.35	107.80	104.45	107.15	107.15	2.68%	830,961
May 5, 2026	103.00	106.75	102.75	104.35	104.35	0.92%	1,234,191
May 4, 2026	102.15	103.90	98.40	103.40	103.40	2.49%	1,680,662
Apr 30, 2026	101.99	102.10	98.25	100.89	100.89	-1.27%	10,017,465
Apr 29, 2026	104.33	105.30	101.84	102.19	102.19	-0.85%	534,449
Apr 28, 2026	103.52	105.14	102.20	103.07	103.07	-0.96%	489,755
Apr 27, 2026	100.64	105.28	100.64	104.07	104.07	3.92%	1,559,961
Apr 24, 2026	102.00	102.88	98.46	100.14	100.14	-1.73%	1,232,391
Apr 23, 2026	104.29	104.49	101.46	101.90	101.90	-2.48%	687,590
Apr 22, 2026	100.00	105.00	99.63	104.49	104.49	4.44%	1,693,434
Apr 21, 2026	97.99	101.40	97.29	100.05	100.05	2.84%	606,759
Apr 20, 2026	98.50	99.07	95.73	97.29	97.29	-0.53%	695,234
Apr 17, 2026	95.52	99.98	95.52	97.81	97.81	2.46%	1,989,881
Apr 16, 2026	95.14	96.42	92.49	95.46	95.46	2.29%	974,955
Apr 15, 2026	91.35	94.25	89.11	93.32	93.32	6.63%	1,159,736
Apr 13, 2026	84.14	90.79	82.75	87.52	87.52	0.73%	1,411,590
Apr 10, 2026	85.40	87.75	85.40	86.89	86.89	1.76%	493,884
Apr 9, 2026	85.54	87.42	84.16	85.39	85.39	-1.33%	611,954
Apr 8, 2026	84.80	87.18	83.60	86.54	86.54	6.80%	974,478
Apr 7, 2026	80.19	81.40	79.50	81.03	81.03	0.02%	451,187
Apr 6, 2026	80.45	81.45	77.87	81.01	81.01	1.85%	457,054
Apr 2, 2026	78.27	79.98	76.78	79.54	79.54	-1.32%	639,131
Apr 1, 2026	77.93	81.30	77.93	80.60	80.60	6.87%	432,410
Mar 30, 2026	79.22	79.22	74.91	75.42	75.42	-4.83%	714,292
Mar 27, 2026	81.67	82.32	79.00	79.25	79.25	-3.19%	676,473
Mar 25, 2026	78.43	83.10	78.43	81.86	81.86	5.07%	992,987
Mar 24, 2026	79.08	79.60	76.53	77.91	77.91	2.23%	752,947
Mar 23, 2026	80.92	80.92	75.70	76.21	76.21	-6.86%	665,663
Mar 20, 2026	78.46	84.38	78.46	81.82	81.82	4.84%	887,383
Mar 19, 2026	80.49	80.52	77.63	78.04	78.04	-4.83%	544,033
Mar 18, 2026	78.23	82.20	78.23	82.00	82.00	4.87%	293,002
Mar 17, 2026	79.40	79.40	77.25	78.19	78.19	-0.33%	674,164
Mar 16, 2026	79.63	81.08	77.20	78.45	78.45	-1.46%	891,989
Mar 13, 2026	83.39	84.10	79.38	79.61	79.61	-4.94%	681,477