BOM:543330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	115.90	117.25	113.80	114.10	114.10	-1.21%	46,551
May 29, 2026	116.65	118.05	114.90	115.50	115.50	-1.37%	39,020
May 27, 2026	115.40	118.45	115.40	117.10	117.10	0.56%	85,063
May 26, 2026	115.75	117.50	115.75	116.45	116.45	0.39%	31,834
May 25, 2026	114.85	117.30	114.85	116.00	116.00	1.31%	59,217
May 22, 2026	114.45	116.00	113.20	114.50	114.50	-0.17%	60,372
May 21, 2026	117.30	117.35	114.00	114.70	114.70	-1.25%	53,726
May 20, 2026	116.80	117.10	115.20	116.15	116.15	-2.76%	102,048
May 19, 2026	115.90	120.40	115.55	119.45	119.45	3.06%	89,185
May 18, 2026	117.50	118.00	112.20	115.90	115.90	-1.90%	164,779
May 15, 2026	119.60	119.60	115.20	118.15	118.15	0.04%	146,333
May 14, 2026	115.00	120.65	115.00	118.10	118.10	-0.38%	97,196
May 13, 2026	113.90	119.40	112.85	118.55	118.55	3.81%	270,192
May 12, 2026	114.60	115.65	112.70	114.20	114.20	-1.55%	146,421
May 11, 2026	119.05	119.05	114.00	116.00	116.00	-2.03%	114,110
May 8, 2026	119.25	119.70	116.60	118.40	118.40	-0.46%	106,048
May 7, 2026	121.05	122.40	118.00	118.95	118.95	-1.61%	104,130
May 6, 2026	118.35	121.45	116.50	120.90	120.90	2.20%	169,280
May 5, 2026	121.05	122.90	117.80	118.30	118.30	-3.07%	159,714
May 4, 2026	123.65	125.10	121.05	122.05	122.05	-2.01%	180,426
Apr 30, 2026	127.45	127.45	121.14	124.55	124.55	-2.34%	633,697
Apr 29, 2026	113.37	129.98	111.24	127.53	127.53	13.77%	1,985,119
Apr 28, 2026	111.18	112.95	110.49	112.09	112.09	0.31%	104,419
Apr 27, 2026	108.44	114.72	108.00	111.74	111.74	4.49%	200,262
Apr 24, 2026	110.45	110.82	106.13	106.94	106.94	-2.89%	82,453
Apr 23, 2026	113.00	113.00	109.70	110.12	110.12	-2.82%	113,685
Apr 22, 2026	111.64	115.60	111.50	113.32	113.32	1.99%	287,248
Apr 21, 2026	108.13	111.96	106.64	111.11	111.11	4.11%	339,184
Apr 20, 2026	108.02	109.43	106.23	106.72	106.72	-0.93%	148,440
Apr 17, 2026	108.50	111.15	107.48	107.72	107.72	-1.04%	196,075
Apr 16, 2026	108.01	109.42	106.70	108.85	108.85	1.30%	130,466
Apr 15, 2026	108.03	109.53	106.90	107.45	107.45	0.84%	120,068
Apr 13, 2026	105.95	108.50	104.41	106.55	106.55	-1.75%	1,174,249
Apr 10, 2026	104.80	112.38	104.36	108.45	108.45	3.56%	428,953
Apr 9, 2026	106.07	106.46	103.55	104.72	104.72	-1.24%	608,199
Apr 8, 2026	104.89	107.98	102.16	106.04	106.04	6.58%	353,781
Apr 7, 2026	99.00	100.01	97.39	99.49	99.49	-0.50%	130,623
Apr 6, 2026	96.92	100.34	94.48	99.99	99.99	3.50%	492,828
Apr 2, 2026	94.36	97.25	91.57	96.61	96.61	-0.19%	245,534
Apr 1, 2026	96.50	97.94	95.59	96.79	96.79	2.42%	141,912
Mar 30, 2026	98.80	99.00	94.30	94.50	94.50	-5.03%	174,680
Mar 27, 2026	101.20	102.05	98.15	99.50	99.50	-2.45%	205,610
Mar 25, 2026	104.60	107.10	101.10	102.00	102.00	-0.24%	261,081
Mar 24, 2026	104.55	104.65	99.95	102.25	102.25	0.99%	138,854
Mar 23, 2026	103.15	104.15	98.30	101.25	101.25	-2.64%	153,610
Mar 20, 2026	104.75	105.90	103.40	104.00	104.00	-1.42%	87,141
Mar 19, 2026	107.25	107.40	103.75	105.50	105.50	-3.30%	166,081
Mar 18, 2026	108.70	111.10	107.70	109.10	109.10	1.16%	95,940
Mar 17, 2026	106.15	111.15	105.25	107.85	107.85	0.05%	150,983
Mar 16, 2026	110.75	110.75	102.80	107.80	107.80	-3.32%	185,856