BOM:543257 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	99.38	100.74	98.91	99.46	99.46	-0.64%	638,494
Jun 18, 2026	100.69	100.79	99.39	100.10	100.10	-0.33%	608,452
Jun 17, 2026	97.69	100.95	97.53	100.43	100.43	2.86%	2,271,837
Jun 16, 2026	97.86	98.22	97.06	97.64	97.64	0.59%	485,817
Jun 15, 2026	99.75	99.75	96.85	97.07	97.07	1.24%	751,134
Jun 12, 2026	94.50	96.14	93.95	95.88	95.88	2.75%	517,742
Jun 11, 2026	94.40	94.40	92.70	93.31	93.31	-1.52%	608,725
Jun 10, 2026	97.15	97.95	94.44	94.75	94.75	-1.34%	1,362,648
Jun 9, 2026	95.09	96.16	95.04	96.04	96.04	1.40%	923,185
Jun 8, 2026	95.00	95.66	94.31	94.71	94.71	-1.83%	1,028,592
Jun 5, 2026	96.14	97.67	95.80	96.48	96.48	0.42%	970,998
Jun 4, 2026	95.07	96.60	95.07	96.08	96.08	0.31%	831,835
Jun 3, 2026	96.72	96.72	94.68	95.78	95.78	-0.97%	980,290
Jun 2, 2026	95.69	96.98	94.54	96.72	96.72	0.44%	1,194,252
Jun 1, 2026	97.55	98.46	96.16	96.30	96.30	-1.28%	992,141
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