BOM:543419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	82.10	83.44	81.75	83.15	83.15	1.75%	29,831
May 20, 2026	81.70	82.78	80.67	81.72	81.72	-0.23%	58,809
May 19, 2026	82.00	83.10	81.29	81.91	81.91	0.95%	43,883
May 18, 2026	83.00	83.01	80.40	81.14	81.14	-2.48%	47,238
May 15, 2026	85.62	85.62	83.04	83.20	83.20	-1.45%	24,127
May 14, 2026	87.47	88.09	83.40	84.42	84.42	-1.56%	164,802
May 13, 2026	85.32	88.30	84.98	85.76	85.76	0.07%	110,991
May 12, 2026	93.23	93.23	85.05	85.70	85.70	-7.28%	93,376
May 11, 2026	97.50	97.50	91.83	92.43	92.43	-4.55%	70,066
May 8, 2026	90.50	98.80	90.50	96.84	96.84	5.76%	208,171
May 7, 2026	92.00	93.13	91.16	91.57	91.57	-0.53%	244,578
May 6, 2026	92.99	92.99	90.34	92.06	92.06	1.85%	81,112
May 5, 2026	91.40	94.38	89.52	90.39	90.39	-0.02%	115,013
May 4, 2026	85.05	94.00	85.05	90.41	90.41	7.12%	230,191
Apr 30, 2026	86.89	86.89	83.74	84.40	84.40	-2.17%	28,462
Apr 29, 2026	87.99	88.51	85.80	86.27	86.27	-0.36%	77,286
Apr 28, 2026	85.67	86.91	83.61	86.58	86.58	2.20%	82,635
Apr 27, 2026	82.70	85.00	82.70	84.72	84.72	2.44%	23,971
Apr 24, 2026	83.00	83.71	82.18	82.70	82.70	-0.08%	23,789
Apr 23, 2026	86.42	86.42	82.50	82.77	82.77	-3.92%	36,127
Apr 22, 2026	85.10	86.93	84.82	86.15	86.15	1.26%	37,751
Apr 21, 2026	83.90	85.88	83.80	85.08	85.08	2.54%	80,564
Apr 20, 2026	83.91	83.91	80.59	82.97	82.97	0.53%	47,511
Apr 17, 2026	81.00	82.98	80.23	82.53	82.53	2.59%	94,026
Apr 16, 2026	81.00	81.44	79.82	80.45	80.45	1.14%	67,586
Apr 15, 2026	80.81	80.99	79.00	79.54	79.54	2.65%	176,450
Apr 13, 2026	76.99	78.48	75.10	77.49	77.49	-1.30%	41,141
Apr 10, 2026	77.99	79.45	77.71	78.51	78.51	2.27%	82,109
Apr 9, 2026	75.47	78.00	74.61	76.77	76.77	1.88%	41,781
Apr 8, 2026	74.39	79.69	70.99	75.35	75.35	10.31%	252,032
Apr 7, 2026	69.95	69.95	67.83	68.31	68.31	-1.19%	13,888
Apr 6, 2026	69.05	69.45	66.32	69.13	69.13	2.19%	53,399
Apr 2, 2026	66.00	67.97	63.50	67.65	67.65	1.93%	26,857
Apr 1, 2026	62.00	66.95	62.00	66.37	66.37	7.94%	54,024
Mar 30, 2026	64.80	65.77	60.80	61.49	61.49	-6.56%	80,219
Mar 27, 2026	66.95	67.43	65.05	65.81	65.81	-3.63%	94,996
Mar 25, 2026	68.00	69.50	67.43	68.29	68.29	2.43%	40,164
Mar 24, 2026	67.35	67.59	66.02	66.67	66.67	0.88%	233,110
Mar 23, 2026	67.00	67.54	65.79	66.09	66.09	-3.08%	67,569
Mar 20, 2026	68.22	69.90	68.01	68.19	68.19	-0.94%	314,699
Mar 19, 2026	69.80	69.80	67.79	68.84	68.84	-1.29%	21,165
Mar 18, 2026	69.39	71.44	69.34	69.74	69.74	0.50%	300,590
Mar 17, 2026	68.80	70.61	68.15	69.39	69.39	0.87%	449,357
Mar 16, 2026	70.41	71.39	67.78	68.79	68.79	-2.18%	445,325
Mar 13, 2026	71.70	72.50	69.55	70.32	70.32	-2.32%	415,103
Mar 12, 2026	73.49	73.49	71.16	71.99	71.99	-2.04%	234,507
Mar 11, 2026	73.38	74.94	72.35	73.49	73.49	-0.88%	426,827
Mar 10, 2026	72.61	74.43	72.61	74.14	74.14	2.22%	275,933
Mar 9, 2026	73.56	73.56	71.00	72.53	72.53	-3.54%	146,498
Mar 6, 2026	76.90	76.90	75.01	75.19	75.19	-2.17%	10,443