BOM:543411 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	87.72	88.26	85.30	87.67	87.67	1.85%	56,267
Jun 2, 2026	83.30	87.42	82.66	86.08	86.08	2.92%	59,474
Jun 1, 2026	86.77	87.92	83.52	83.64	83.64	-3.59%	120,071
May 29, 2026	92.50	92.50	86.43	86.75	86.75	-8.80%	192,205
May 27, 2026	95.05	96.70	94.04	95.12	95.12	-0.48%	155,682
May 26, 2026	92.13	96.00	91.85	95.58	95.58	3.93%	239,853
May 25, 2026	86.76	92.75	86.50	91.97	91.97	8.07%	149,597
May 22, 2026	86.83	86.83	84.70	85.10	85.10	-0.54%	21,714
May 21, 2026	86.50	87.10	85.33	85.56	85.56	-0.01%	13,723
May 20, 2026	84.12	87.67	84.00	85.57	85.57	0.02%	25,231
May 19, 2026	85.60	87.21	84.28	85.55	85.55	1.95%	26,341
May 18, 2026	85.31	85.31	81.15	83.91	83.91	-0.83%	26,766
May 15, 2026	86.10	86.90	84.51	84.61	84.61	-1.74%	27,122
May 14, 2026	87.64	87.80	84.43	86.11	86.11	-0.40%	25,483
May 13, 2026	84.54	87.50	84.54	86.46	86.46	1.90%	47,051
May 12, 2026	88.31	88.36	84.00	84.85	84.85	-4.05%	49,971
May 11, 2026	90.40	90.40	88.00	88.43	88.43	-2.32%	34,001
May 8, 2026	91.00	92.49	90.15	90.53	90.53	-1.43%	74,015
May 7, 2026	91.76	93.70	91.30	91.84	91.84	0.02%	42,602
May 6, 2026	90.83	92.52	90.63	91.82	91.82	0.99%	35,948
May 5, 2026	91.89	92.93	90.60	90.92	90.92	-2.12%	35,848
May 4, 2026	92.50	95.11	91.89	92.89	92.89	0.79%	84,417
Apr 30, 2026	91.21	92.55	89.06	92.16	92.16	1.30%	28,230
Apr 29, 2026	93.77	93.77	90.44	90.98	90.98	-1.86%	56,904
Apr 28, 2026	91.07	93.89	90.41	92.70	92.70	1.79%	116,686
Apr 27, 2026	91.00	92.05	88.20	91.07	91.07	2.82%	62,236
Apr 24, 2026	90.30	91.02	86.82	88.57	88.57	-1.63%	63,880
Apr 23, 2026	91.20	92.78	89.55	90.04	90.04	-1.71%	63,050
Apr 22, 2026	85.70	92.49	85.20	91.61	91.61	6.83%	117,429
Apr 21, 2026	86.40	86.40	85.05	85.75	85.75	0.37%	29,125
Apr 20, 2026	88.20	88.73	85.20	85.43	85.43	-2.84%	30,967
Apr 17, 2026	88.13	89.27	87.70	87.93	87.93	-0.23%	42,478
Apr 16, 2026	88.89	89.63	87.40	88.13	88.13	-0.01%	60,355
Apr 15, 2026	85.01	88.23	85.01	88.14	88.14	3.73%	63,892
Apr 13, 2026	83.50	85.90	82.15	84.97	84.97	-1.62%	106,018
Apr 10, 2026	85.80	89.12	85.80	86.37	86.37	0.66%	83,825
Apr 9, 2026	85.99	87.93	85.00	85.80	85.80	0.87%	58,590
Apr 8, 2026	83.50	86.40	81.36	85.06	85.06	7.05%	86,846
Apr 7, 2026	79.63	81.55	78.43	79.46	79.46	-0.21%	35,963
Apr 6, 2026	76.06	80.18	75.91	79.63	79.63	3.16%	96,316
Apr 2, 2026	76.10	77.53	73.46	77.19	77.19	1.43%	48,108
Apr 1, 2026	77.99	77.99	72.44	76.10	76.10	7.08%	94,821
Mar 30, 2026	73.55	73.61	70.15	71.07	71.07	-2.68%	147,528
Mar 27, 2026	75.21	77.28	72.00	73.03	73.03	-4.19%	241,468
Mar 25, 2026	77.00	79.28	75.38	76.22	76.22	-1.22%	69,481
Mar 24, 2026	75.00	77.79	72.62	77.16	77.16	6.80%	112,548
Mar 23, 2026	75.49	75.50	71.64	72.25	72.25	-4.29%	78,255
Mar 20, 2026	75.88	77.41	75.10	75.49	75.49	-0.29%	63,924
Mar 19, 2026	76.75	77.66	75.06	75.71	75.71	-2.69%	46,971
Mar 18, 2026	75.17	78.49	75.17	77.80	77.80	3.50%	68,321