BOM:541233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	111.35	111.35	109.60	110.60	110.60	-0.58%	214,223
Jun 2, 2026	111.85	111.85	109.50	111.25	111.25	-0.89%	342,052
Jun 1, 2026	114.30	114.95	111.55	112.25	112.25	-1.58%	344,493
May 29, 2026	121.15	121.90	113.30	114.05	114.05	-4.60%	273,045
May 27, 2026	117.20	120.35	116.15	119.55	119.55	2.01%	85,033
May 26, 2026	117.50	118.90	116.10	117.20	117.20	0.43%	107,251
May 25, 2026	114.60	118.30	114.25	116.70	116.70	3.00%	144,419
May 22, 2026	113.00	113.75	111.85	113.30	113.30	1.12%	161,356
May 21, 2026	113.10	113.45	111.35	112.05	112.05	0.90%	62,384
May 20, 2026	109.85	111.40	108.70	111.05	111.05	-	134,094
May 19, 2026	109.40	111.85	109.40	111.05	111.05	1.88%	190,136
May 18, 2026	109.85	111.75	106.85	109.00	109.00	-2.07%	279,932
May 15, 2026	112.60	114.55	111.00	111.30	111.30	-1.07%	83,665
May 14, 2026	112.75	113.55	111.30	112.50	112.50	0.04%	235,770
May 13, 2026	111.15	113.30	110.35	112.45	112.45	0.63%	148,920
May 12, 2026	115.00	115.60	111.00	111.75	111.75	-4.08%	418,339
May 11, 2026	120.00	120.00	114.50	116.50	116.50	-3.28%	340,291
May 8, 2026	121.15	121.90	120.10	120.45	120.45	-1.11%	87,636
May 7, 2026	122.35	123.05	121.05	121.80	121.80	-0.20%	186,655
May 6, 2026	122.10	122.95	120.40	122.05	122.05	1.03%	232,851
May 5, 2026	121.45	122.00	119.25	120.80	120.80	-0.66%	205,320
May 4, 2026	117.90	121.80	117.35	121.60	121.60	3.40%	436,759
Apr 30, 2026	118.30	118.30	116.10	117.60	117.60	-0.93%	333,078
Apr 29, 2026	119.30	121.45	117.90	118.70	118.70	0.17%	125,546
Apr 28, 2026	119.35	119.70	117.95	118.50	118.50	-1.13%	265,027
Apr 27, 2026	117.70	120.85	117.70	119.85	119.85	2.13%	208,175
Apr 24, 2026	121.70	122.20	116.10	117.35	117.35	-3.42%	162,000
Apr 23, 2026	122.85	123.50	121.05	121.50	121.50	-0.98%	228,752
Apr 22, 2026	121.85	124.25	120.90	122.70	122.70	0.90%	786,154
Apr 21, 2026	114.15	128.25	113.95	121.60	121.60	7.52%	2,162,202
Apr 20, 2026	114.75	117.25	112.80	113.10	113.10	-1.27%	274,730
Apr 17, 2026	114.20	114.95	113.25	114.55	114.55	0.31%	348,391
Apr 16, 2026	115.75	116.65	113.60	114.20	114.20	-0.13%	595,257
Apr 15, 2026	113.90	115.40	113.25	114.35	114.35	1.83%	339,927
Apr 13, 2026	111.35	113.15	108.50	112.30	112.30	-1.84%	375,936
Apr 10, 2026	114.15	117.00	113.45	114.40	114.40	0.88%	128,965
Apr 9, 2026	114.65	114.65	111.70	113.40	113.40	-0.44%	179,107
Apr 8, 2026	114.30	114.85	111.75	113.90	113.90	4.02%	194,805
Apr 7, 2026	108.85	110.55	106.95	109.50	109.50	-0.18%	64,573
Apr 6, 2026	109.05	110.90	106.70	109.70	109.70	1.39%	205,796
Apr 2, 2026	105.90	109.00	103.85	108.20	108.20	0.46%	136,293
Apr 1, 2026	102.60	108.60	102.60	107.70	107.70	7.22%	380,106
Mar 30, 2026	103.85	104.25	100.10	100.45	100.45	-4.20%	305,310
Mar 27, 2026	107.75	108.20	104.10	104.85	104.85	-2.51%	278,072
Mar 25, 2026	106.85	109.15	106.75	107.55	107.55	1.22%	347,653
Mar 24, 2026	105.30	107.30	103.50	106.25	106.25	4.06%	244,226
Mar 23, 2026	104.65	104.65	100.55	102.10	102.10	-3.36%	177,232
Mar 20, 2026	106.85	108.50	105.40	105.65	105.65	-0.66%	140,680
Mar 19, 2026	106.00	108.20	105.20	106.35	106.35	-1.12%	169,365
Mar 18, 2026	107.40	108.30	105.90	107.55	107.55	0.56%	286,350