BOM:543449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	88.70	94.15	88.70	93.35	93.35	-0.39%	7,024
Jun 2, 2026	95.00	95.00	92.55	93.72	93.72	1.54%	3,567
Jun 1, 2026	92.30	93.73	91.37	92.30	92.30	-0.59%	19,313
May 29, 2026	92.35	98.50	90.15	92.85	92.85	-0.96%	29,223
May 27, 2026	94.10	94.75	93.25	93.75	93.75	-1.16%	20,771
May 26, 2026	95.85	96.95	94.05	94.85	94.85	-1.04%	12,769
May 25, 2026	95.40	97.35	94.00	95.85	95.85	1.54%	24,919
May 22, 2026	97.85	98.60	94.00	94.40	94.40	-3.38%	18,905
May 21, 2026	106.30	106.30	97.55	97.70	97.70	-7.66%	10,377
May 20, 2026	107.25	107.25	104.45	105.80	105.80	0.62%	23,992
May 19, 2026	103.80	107.75	103.80	105.15	105.15	2.49%	11,267
May 18, 2026	101.90	103.65	101.00	102.60	102.60	0.20%	16,716
May 15, 2026	99.00	104.00	99.00	102.40	102.40	3.28%	24,194
May 14, 2026	99.40	101.85	96.70	99.15	99.15	-0.55%	33,095
May 13, 2026	100.40	103.00	99.35	99.70	99.70	-1.63%	5,225
May 12, 2026	100.65	103.15	99.60	101.35	101.35	-0.69%	29,108
May 11, 2026	106.05	106.05	101.20	102.05	102.05	-1.45%	15,914
May 8, 2026	106.25	107.65	102.95	103.55	103.55	-3.67%	16,400
May 7, 2026	106.15	110.10	106.15	107.50	107.50	-0.74%	17,329
May 6, 2026	104.15	109.45	104.15	108.30	108.30	2.75%	19,979
May 5, 2026	105.25	106.35	104.90	105.40	105.40	-1.26%	8,257
May 4, 2026	105.05	107.65	105.00	106.75	106.75	0.96%	41,084
Apr 30, 2026	102.24	106.55	102.24	105.73	105.73	1.40%	27,754
Apr 29, 2026	106.79	108.59	104.00	104.27	104.27	-1.32%	16,122
Apr 28, 2026	105.99	112.05	105.07	105.67	105.67	-0.41%	73,270
Apr 27, 2026	104.38	106.90	103.85	106.10	106.10	3.69%	29,006
Apr 24, 2026	106.97	106.97	100.54	102.32	102.32	-2.43%	54,596
Apr 23, 2026	104.26	108.51	103.09	104.87	104.87	-0.37%	112,951
Apr 22, 2026	99.89	106.99	98.01	105.26	105.26	8.14%	167,194
Apr 21, 2026	93.50	99.34	93.50	97.34	97.34	3.14%	38,070
Apr 20, 2026	94.36	95.65	92.15	94.38	94.38	1.39%	60,937
Apr 17, 2026	94.00	94.89	90.24	93.09	93.09	-0.43%	33,925
Apr 16, 2026	93.55	97.70	93.10	93.49	93.49	-0.11%	104,946
Apr 15, 2026	90.37	96.00	89.80	93.59	93.59	7.17%	168,467
Apr 13, 2026	82.67	87.87	80.92	87.33	87.33	5.00%	150,997
Apr 10, 2026	80.77	87.89	77.90	83.17	83.17	4.07%	239,905
Apr 9, 2026	76.92	81.41	76.92	79.92	79.92	1.85%	209,709
Apr 8, 2026	80.49	80.50	78.10	78.47	78.47	1.04%	188,316
Apr 7, 2026	80.69	80.69	76.80	77.66	77.66	-0.33%	523,391
Apr 6, 2026	81.00	84.82	75.11	77.92	77.92	-3.12%	1,292,014
Apr 2, 2026	80.76	84.86	78.19	80.43	80.43	1.30%	4,012,196
Apr 1, 2026	94.75	108.58	77.56	79.40	79.40	-18.10%	3,550,421
Mar 30, 2026	119.00	119.00	96.95	96.95	96.95	-19.98%	102,816
Mar 27, 2026	129.00	129.00	119.00	121.15	121.15	-6.52%	3,085
Mar 25, 2026	136.00	136.00	129.20	129.60	129.60	-0.50%	936
Mar 24, 2026	132.10	133.10	128.15	130.25	130.25	1.68%	483
Mar 23, 2026	135.20	135.20	127.95	128.10	128.10	-4.26%	3,244
Mar 20, 2026	136.10	140.15	133.10	133.80	133.80	-0.59%	1,301
Mar 19, 2026	137.30	137.35	134.60	134.60	134.60	-2.11%	3,879
Mar 18, 2026	139.25	139.30	137.50	137.50	137.50	-0.94%	561