BOM:543490 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	108.55	111.65	108.50	109.35	109.35	0.23%	52,692
Jun 3, 2026	111.15	111.55	108.20	109.10	109.10	-2.33%	59,860
Jun 2, 2026	110.60	112.80	109.30	111.70	111.70	1.64%	38,483
Jun 1, 2026	109.75	113.00	108.55	109.90	109.90	0.18%	80,076
May 29, 2026	110.00	113.75	108.05	109.70	109.70	0.18%	103,717
May 27, 2026	106.00	110.45	106.00	109.50	109.50	2.34%	180,136
May 26, 2026	107.90	108.70	106.40	107.00	107.00	-0.56%	105,319
May 25, 2026	107.10	110.90	107.10	107.60	107.60	-0.55%	218,278
May 22, 2026	114.15	114.55	107.80	108.20	108.20	-6.88%	507,340
May 21, 2026	111.45	118.00	111.45	116.20	116.20	3.38%	194,620
May 20, 2026	113.05	114.70	111.60	112.40	112.40	-1.92%	130,206
May 19, 2026	115.75	116.25	113.95	114.60	114.60	0.26%	66,213
May 18, 2026	113.25	115.00	108.90	114.30	114.30	0.26%	179,808
May 15, 2026	113.10	117.70	110.05	114.00	114.00	0.26%	246,589
May 14, 2026	105.80	116.50	105.80	113.70	113.70	8.96%	342,848
May 13, 2026	104.05	106.45	104.05	104.35	104.35	-0.52%	100,043
May 12, 2026	105.70	107.35	102.70	104.90	104.90	-2.05%	96,085
May 11, 2026	107.05	108.00	106.40	107.10	107.10	-1.06%	84,208
May 8, 2026	107.05	110.70	107.05	108.25	108.25	-2.39%	107,092
May 7, 2026	110.55	112.95	110.55	110.90	110.90	0.09%	79,630
May 6, 2026	109.45	111.30	107.75	110.80	110.80	2.36%	120,574
May 5, 2026	107.95	108.55	106.40	108.25	108.25	0.46%	126,208
May 4, 2026	107.20	110.30	106.95	107.75	107.75	1.12%	140,571
Apr 30, 2026	108.18	108.18	105.02	106.56	106.56	-0.60%	69,044
Apr 29, 2026	106.84	108.81	106.41	107.20	107.20	0.34%	95,073
Apr 28, 2026	108.49	110.03	105.48	106.84	106.84	-2.01%	119,804
Apr 27, 2026	107.40	111.10	106.65	109.03	109.03	2.96%	83,817
Apr 24, 2026	108.35	108.97	105.50	105.90	105.90	-2.26%	57,235
Apr 23, 2026	110.96	110.96	107.74	108.35	108.35	-2.39%	122,600
Apr 22, 2026	109.93	112.47	107.90	111.00	111.00	2.48%	109,528
Apr 21, 2026	107.79	110.09	107.34	108.31	108.31	0.90%	113,898
Apr 20, 2026	110.00	110.00	107.00	107.34	107.34	-2.41%	59,771
Apr 17, 2026	110.87	111.50	108.77	109.99	109.99	1.04%	150,500
Apr 16, 2026	107.01	109.79	105.95	108.86	108.86	1.95%	95,232
Apr 15, 2026	107.55	107.86	105.74	106.78	106.78	2.21%	100,938
Apr 13, 2026	102.20	105.49	100.60	104.47	104.47	-0.39%	79,132
Apr 10, 2026	103.93	105.85	103.12	104.88	104.88	2.44%	110,887
Apr 9, 2026	104.24	105.30	101.86	102.38	102.38	-2.42%	62,550
Apr 8, 2026	105.97	105.97	101.45	104.92	104.92	7.98%	142,904
Apr 7, 2026	98.00	99.91	96.84	97.17	97.17	-2.23%	56,619
Apr 6, 2026	97.05	99.90	96.28	99.39	99.39	0.40%	125,628
Apr 2, 2026	94.92	99.61	93.39	98.99	98.99	0.58%	131,117
Apr 1, 2026	92.96	98.99	92.95	98.42	98.42	9.84%	92,202
Mar 30, 2026	95.90	95.90	89.05	89.60	89.60	-7.63%	1,801,590
Mar 27, 2026	101.85	102.00	96.10	97.00	97.00	-4.90%	241,599
Mar 25, 2026	102.65	103.35	101.65	102.00	102.00	1.34%	99,275
Mar 24, 2026	102.25	103.05	100.00	100.65	100.65	0.25%	81,306
Mar 23, 2026	102.65	103.05	99.25	100.40	100.40	-3.79%	96,217
Mar 20, 2026	102.65	105.50	102.05	104.35	104.35	3.16%	96,936
Mar 19, 2026	101.25	103.15	100.30	101.15	101.15	-3.02%	134,063