BOM:540775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	100.90	104.65	100.30	101.75	101.75	1.34%	8,520
Jun 4, 2026	99.40	100.95	99.00	100.40	100.40	1.01%	2,040
Jun 3, 2026	99.25	100.40	99.25	99.40	99.40	-0.40%	2,144
Jun 2, 2026	99.65	100.95	99.00	99.80	99.80	0.05%	4,629
Jun 1, 2026	104.20	104.20	99.40	99.75	99.75	-1.43%	2,206
May 29, 2026	103.00	104.95	100.25	101.20	101.20	-1.70%	2,574
May 27, 2026	103.20	104.65	101.50	102.95	102.95	-	7,262
May 26, 2026	103.10	104.15	101.75	102.95	102.95	-0.15%	3,120
May 25, 2026	106.20	106.35	102.20	103.10	103.10	-2.92%	9,888
May 22, 2026	106.40	108.80	106.00	106.20	106.20	0.43%	4,302
May 21, 2026	108.60	108.60	105.35	105.75	105.75	-1.44%	7,009
May 20, 2026	110.35	110.60	106.75	107.30	107.30	-4.07%	4,478
May 19, 2026	115.50	117.20	109.50	111.85	111.85	-3.45%	6,140
May 18, 2026	111.70	117.50	105.70	115.85	115.85	4.23%	12,801
May 15, 2026	113.75	116.35	110.45	111.15	111.15	-2.29%	10,177
May 14, 2026	106.20	119.00	106.20	113.75	113.75	7.11%	25,220
May 13, 2026	100.20	110.40	99.60	106.20	106.20	5.88%	9,678
May 12, 2026	107.30	107.30	100.00	100.30	100.30	-7.22%	6,254
May 11, 2026	111.45	111.45	104.65	108.10	108.10	-1.01%	1,738
May 8, 2026	112.35	112.50	108.80	109.20	109.20	-2.80%	13,353
May 7, 2026	115.70	115.70	111.05	112.35	112.35	-0.84%	10,765
May 6, 2026	101.10	115.00	99.15	113.30	113.30	12.40%	42,857
May 5, 2026	99.15	102.50	98.05	100.80	100.80	-1.03%	4,204
May 4, 2026	102.60	103.60	100.50	101.85	101.85	1.18%	2,120
Apr 30, 2026	102.64	102.64	99.20	100.66	100.66	-1.12%	1,835
Apr 29, 2026	102.56	103.28	101.00	101.80	101.80	-0.07%	2,994
Apr 28, 2026	103.51	104.03	101.22	101.87	101.87	-1.00%	4,078
Apr 27, 2026	101.54	104.42	100.56	102.90	102.90	2.76%	4,520
Apr 24, 2026	104.44	104.44	99.62	100.14	100.14	-3.11%	7,168
Apr 23, 2026	103.00	105.80	102.50	103.35	103.35	-1.00%	9,027
Apr 22, 2026	102.45	105.58	101.10	104.39	104.39	1.07%	7,949
Apr 21, 2026	102.45	105.42	101.58	103.28	103.28	0.81%	10,698
Apr 20, 2026	106.48	107.84	102.00	102.45	102.45	-5.01%	38,286
Apr 17, 2026	106.70	108.00	104.80	107.85	107.85	2.72%	4,563
Apr 16, 2026	109.24	110.26	102.97	104.99	104.99	-1.49%	15,296
Apr 15, 2026	113.99	113.99	104.56	106.58	106.58	6.52%	15,613
Apr 13, 2026	94.00	101.97	89.91	100.06	100.06	7.04%	21,081
Apr 10, 2026	89.99	96.84	89.99	93.48	93.48	5.82%	18,563
Apr 9, 2026	91.51	93.00	85.80	88.34	88.34	-0.72%	15,183
Apr 8, 2026	92.05	92.05	86.80	88.98	88.98	5.39%	11,085
Apr 7, 2026	84.22	86.09	83.35	84.43	84.43	-0.75%	8,748
Apr 6, 2026	84.00	87.06	82.55	85.07	85.07	2.51%	4,676
Apr 2, 2026	92.65	92.65	80.25	82.99	82.99	-2.02%	21,028
Apr 1, 2026	82.90	87.09	82.79	84.70	84.70	7.49%	13,008
Mar 30, 2026	86.10	86.10	77.75	78.80	78.80	-6.19%	11,330
Mar 27, 2026	90.10	90.35	83.00	84.00	84.00	-8.35%	22,925
Mar 25, 2026	91.50	96.30	91.00	91.65	91.65	0.66%	14,249
Mar 24, 2026	86.00	93.10	86.00	91.05	91.05	7.24%	8,170
Mar 23, 2026	88.00	89.30	81.35	84.90	84.90	-4.01%	112,366
Mar 20, 2026	93.30	94.40	87.40	88.45	88.45	-3.44%	11,923