BOM:539332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	93.85	97.00	93.29	96.00	96.00	1.32%	23,363
Jun 1, 2026	95.90	97.05	94.00	94.75	94.75	-0.26%	29,455
May 29, 2026	99.00	100.60	94.55	95.00	95.00	-3.99%	27,602
May 27, 2026	97.95	101.50	97.90	98.95	98.95	0.82%	50,939
May 26, 2026	97.25	100.50	97.00	98.15	98.15	1.29%	20,764
May 25, 2026	96.20	98.50	95.60	96.90	96.90	2.43%	36,849
May 22, 2026	95.50	95.70	92.85	94.60	94.60	-0.94%	17,649
May 21, 2026	95.60	96.70	94.70	95.50	95.50	0.10%	10,500
May 20, 2026	94.35	96.30	94.10	95.40	95.40	-0.37%	23,595
May 19, 2026	95.20	98.70	92.50	95.75	95.75	1.11%	28,920
May 18, 2026	93.35	95.15	91.65	94.70	94.70	0.42%	29,612
May 15, 2026	96.65	96.65	93.80	94.30	94.30	-0.84%	7,273
May 14, 2026	95.90	96.40	93.80	95.10	95.10	0.11%	19,192
May 13, 2026	94.00	97.20	94.00	95.00	95.00	-0.37%	22,958
May 12, 2026	99.15	99.45	94.70	95.35	95.35	-4.22%	39,478
May 11, 2026	100.05	100.50	98.90	99.55	99.55	-1.63%	26,065
May 8, 2026	97.55	104.50	97.55	101.20	101.20	2.07%	54,020
May 7, 2026	102.50	102.50	98.60	99.15	99.15	-1.69%	26,982
May 6, 2026	98.05	101.60	97.05	100.85	100.85	2.70%	89,711
May 5, 2026	101.35	101.35	97.25	98.20	98.20	-3.11%	43,343
May 4, 2026	101.90	102.60	100.05	101.35	101.35	0.94%	37,632
Apr 30, 2026	101.89	101.90	98.55	100.41	100.41	-0.44%	61,487
Apr 29, 2026	102.00	104.08	98.67	100.85	100.85	0.20%	35,141
Apr 28, 2026	101.76	104.90	99.69	100.65	100.65	-0.47%	50,125
Apr 27, 2026	101.89	103.56	99.97	101.13	101.13	1.38%	34,206
Apr 24, 2026	103.52	104.90	98.60	99.75	99.75	-3.64%	47,948
Apr 23, 2026	107.04	107.67	102.40	103.52	103.52	-3.29%	44,933
Apr 22, 2026	109.25	112.00	106.03	107.04	107.04	-1.64%	63,560
Apr 21, 2026	111.39	117.00	108.30	108.82	108.82	-2.46%	211,993
Apr 20, 2026	113.41	117.12	107.20	111.56	111.56	-0.40%	160,417
Apr 17, 2026	110.30	113.66	108.57	112.01	112.01	2.13%	70,075
Apr 16, 2026	103.68	112.19	102.50	109.67	109.67	6.31%	135,260
Apr 15, 2026	94.63	103.80	94.63	103.16	103.16	9.04%	58,995
Apr 13, 2026	92.00	95.49	90.95	94.61	94.61	-0.08%	36,791
Apr 10, 2026	96.20	96.46	94.23	94.69	94.69	-0.71%	23,408
Apr 9, 2026	93.46	98.47	93.00	95.37	95.37	3.49%	32,241
Apr 8, 2026	89.00	95.73	89.00	92.15	92.15	7.26%	24,084
Apr 7, 2026	85.92	89.44	85.40	85.91	85.91	-0.01%	18,833
Apr 6, 2026	84.77	87.03	81.71	85.92	85.92	3.38%	24,022
Apr 2, 2026	75.00	83.50	75.00	83.11	83.11	4.41%	12,573
Apr 1, 2026	74.76	80.68	74.76	79.60	79.60	6.46%	25,807
Mar 30, 2026	79.11	79.65	74.28	74.77	74.77	-5.56%	42,973
Mar 27, 2026	82.87	83.50	78.86	79.17	79.17	-4.46%	55,530
Mar 25, 2026	85.22	87.27	82.25	82.87	82.87	-0.81%	27,530
Mar 24, 2026	81.50	87.45	80.65	83.55	83.55	4.02%	92,554
Mar 23, 2026	80.26	81.68	79.47	80.32	80.32	-3.10%	32,696
Mar 20, 2026	85.45	86.20	82.51	82.89	82.89	-1.92%	32,035
Mar 19, 2026	85.91	91.88	83.71	84.51	84.51	-1.55%	38,491
Mar 18, 2026	84.80	87.46	83.71	85.84	85.84	3.52%	23,291
Mar 17, 2026	83.61	84.41	82.02	82.92	82.92	-0.83%	28,454