BOM:543257 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	99.20	100.15	97.05	97.55	97.55	-1.66%	1,117,083
May 27, 2026	99.00	99.95	98.75	99.20	99.20	-0.10%	913,395
May 26, 2026	100.50	100.90	99.10	99.30	99.30	-1.14%	716,849
May 25, 2026	98.85	101.00	98.85	100.45	100.45	2.29%	1,351,710
May 22, 2026	98.15	98.45	97.45	98.20	98.20	0.05%	436,916
May 21, 2026	97.65	98.75	97.55	98.15	98.15	1.03%	849,374
May 20, 2026	96.45	97.35	95.70	97.15	97.15	-0.05%	405,309
May 19, 2026	98.15	98.45	96.80	97.20	97.20	-0.46%	468,358
May 18, 2026	97.60	98.05	95.15	97.65	97.65	-1.36%	1,651,229
May 15, 2026	100.45	100.95	98.50	99.00	99.00	-1.25%	1,389,867
May 14, 2026	102.60	103.65	99.65	100.25	100.25	-1.18%	784,880
May 13, 2026	99.50	101.95	99.40	101.45	101.45	2.11%	808,190
May 12, 2026	101.90	103.00	99.15	99.35	99.35	-3.64%	1,349,634
May 11, 2026	104.05	105.00	102.85	103.10	103.10	-2.78%	1,079,762
May 8, 2026	106.80	106.95	105.70	106.05	106.05	-0.61%	476,356
May 7, 2026	107.15	107.65	106.30	106.70	106.70	-0.05%	1,176,658
May 6, 2026	106.75	107.00	105.00	106.75	106.75	0.90%	657,900
May 5, 2026	104.75	106.60	103.95	105.80	105.80	1.39%	1,012,008
May 4, 2026	104.95	105.60	103.30	104.35	104.35	0.20%	874,394
Apr 30, 2026	105.43	105.43	103.06	104.14	104.14	-0.90%	1,283,249
Apr 29, 2026	105.22	106.06	104.80	105.09	105.09	-0.08%	1,006,107
Apr 28, 2026	105.81	106.74	104.80	105.17	105.17	-0.36%	561,694
Apr 27, 2026	105.28	106.20	104.50	105.55	105.55	1.59%	739,953
Apr 24, 2026	105.12	105.78	103.05	103.90	103.90	-1.08%	773,219
Apr 23, 2026	106.56	108.35	104.50	105.03	105.03	-0.74%	2,474,932
Apr 22, 2026	103.00	106.65	103.00	105.81	105.81	2.11%	2,252,855
Apr 21, 2026	103.10	104.03	102.99	103.62	103.62	0.60%	564,020
Apr 20, 2026	105.11	105.12	102.34	103.00	103.00	-1.76%	1,819,617
Apr 17, 2026	103.99	106.75	103.24	104.85	104.85	1.56%	2,527,677
Apr 16, 2026	103.00	104.79	102.30	103.24	103.24	1.45%	2,376,588
Apr 15, 2026	100.61	102.35	100.61	101.76	101.76	2.82%	1,938,740
Apr 13, 2026	97.47	99.25	96.23	98.97	98.97	-1.26%	1,093,506
Apr 10, 2026	98.57	102.18	98.57	100.23	100.23	1.77%	1,838,082
Apr 9, 2026	98.99	99.47	97.06	98.49	98.49	-0.51%	1,509,837
Apr 8, 2026	98.13	99.50	96.27	98.99	98.99	6.52%	2,266,628
Apr 7, 2026	92.61	93.53	91.64	92.93	92.93	0.18%	1,773,405
Apr 6, 2026	93.27	93.27	89.36	92.76	92.76	1.05%	859,264
Apr 2, 2026	90.18	92.20	88.61	91.80	91.80	-0.17%	875,183
Apr 1, 2026	90.51	92.80	89.44	91.96	91.96	5.40%	2,306,423
Mar 30, 2026	88.65	91.55	87.05	87.25	87.25	-5.68%	3,226,608
Mar 27, 2026	94.95	94.95	91.90	92.50	92.50	-2.84%	1,236,847
Mar 25, 2026	93.80	96.35	93.80	95.20	95.20	2.48%	1,717,673
Mar 24, 2026	92.10	93.15	91.00	92.90	92.90	3.91%	1,085,928
Mar 23, 2026	93.15	93.75	89.15	89.40	89.40	-5.60%	2,413,561
Mar 20, 2026	95.25	97.25	94.35	94.70	94.70	-0.37%	1,170,099
Mar 19, 2026	96.10	96.95	94.70	95.05	95.05	-3.26%	1,046,455
Mar 18, 2026	97.05	98.70	96.80	98.25	98.25	1.55%	1,212,945
Mar 17, 2026	96.50	97.30	95.70	96.75	96.75	0.31%	962,229
Mar 16, 2026	96.80	97.20	94.30	96.45	96.45	-0.77%	1,178,250
Mar 13, 2026	98.55	99.65	97.00	97.20	97.20	-1.67%	539,723