BOM:543626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	102.70	106.05	101.95	105.50	105.50	3.89%	1,542,044
Jun 11, 2026	105.00	105.70	100.35	101.55	101.55	-3.52%	37,175
Jun 10, 2026	107.35	107.35	104.15	105.25	105.25	-1.31%	70,393
Jun 9, 2026	107.65	108.50	106.30	106.65	106.65	-2.02%	23,539
Jun 8, 2026	109.70	110.85	106.25	108.85	108.85	-2.33%	76,266
Jun 5, 2026	110.15	114.60	109.65	111.45	111.45	1.64%	42,651
Jun 4, 2026	111.20	112.50	109.00	109.65	109.65	-1.57%	28,746
Jun 3, 2026	114.05	114.05	109.80	111.40	111.40	-1.81%	129,673
Jun 2, 2026	113.00	114.95	112.50	113.45	113.45	-0.61%	33,555
Jun 1, 2026	113.20	115.80	112.75	114.15	114.15	0.13%	23,049
May 29, 2026	115.90	117.55	113.50	114.00	114.00	-2.06%	30,758
May 27, 2026	115.00	118.00	114.35	116.40	116.40	1.48%	54,375
May 26, 2026	116.45	117.20	113.50	114.70	114.70	-1.63%	48,435
May 25, 2026	120.00	120.00	113.20	116.60	116.60	-3.08%	98,263
May 22, 2026	116.00	127.20	116.00	120.30	120.30	4.07%	221,493
May 21, 2026	116.00	116.85	113.30	115.60	115.60	0.13%	36,868
May 20, 2026	113.75	117.00	112.70	115.45	115.45	0.22%	23,682
May 19, 2026	117.70	117.95	113.85	115.20	115.20	-2.12%	22,300
May 18, 2026	119.75	119.75	115.70	117.70	117.70	-1.71%	15,708
May 15, 2026	121.70	122.05	117.00	119.75	119.75	-0.13%	41,573
May 14, 2026	114.75	120.95	113.10	119.90	119.90	3.81%	112,483
May 13, 2026	114.05	116.80	112.30	115.50	115.50	3.87%	255,588
May 12, 2026	118.25	118.25	109.95	111.20	111.20	-4.79%	34,999
May 11, 2026	119.00	119.00	113.55	116.80	116.80	-2.01%	50,937
May 8, 2026	123.00	124.20	118.95	119.20	119.20	-1.81%	44,300
May 7, 2026	121.00	122.85	120.35	121.40	121.40	0.29%	18,430
May 6, 2026	121.70	123.80	119.80	121.05	121.05	-0.74%	29,740
May 5, 2026	120.05	122.70	117.30	121.95	121.95	1.46%	54,523
May 4, 2026	125.85	125.85	120.00	120.20	120.20	-3.24%	24,042
Apr 30, 2026	124.06	125.60	121.18	124.23	124.23	-2.33%	93,887
Apr 29, 2026	125.00	129.15	123.12	127.19	127.19	3.60%	357,371
Apr 28, 2026	110.07	126.90	110.07	122.77	122.77	11.15%	700,670
Apr 27, 2026	101.38	110.98	101.38	110.45	110.45	6.77%	51,844
Apr 24, 2026	107.00	109.00	102.60	103.45	103.45	-3.32%	39,951
Apr 23, 2026	108.29	110.50	106.35	107.00	107.00	-1.97%	31,144
Apr 22, 2026	109.50	110.00	107.79	109.15	109.15	0.77%	21,393
Apr 21, 2026	104.41	109.00	104.41	108.32	108.32	2.82%	30,436
Apr 20, 2026	105.91	108.00	102.87	105.35	105.35	0.23%	42,998
Apr 17, 2026	104.00	107.29	103.99	105.11	105.11	1.25%	35,860
Apr 16, 2026	103.00	104.20	101.15	103.81	103.81	1.14%	40,767
Apr 15, 2026	102.00	104.00	102.00	102.64	102.64	2.15%	24,561
Apr 13, 2026	96.01	102.50	96.01	100.48	100.48	-1.26%	33,865
Apr 10, 2026	102.60	104.40	100.38	101.76	101.76	1.28%	14,497
Apr 9, 2026	101.42	103.66	100.00	100.47	100.47	-1.96%	26,383
Apr 8, 2026	101.46	103.93	96.90	102.48	102.48	8.16%	34,113
Apr 7, 2026	99.00	99.00	94.29	94.75	94.75	-0.89%	7,002
Apr 6, 2026	95.35	96.69	93.41	95.60	95.60	0.26%	26,565
Apr 2, 2026	92.80	95.79	90.00	95.35	95.35	2.79%	68,660
Apr 1, 2026	88.80	94.11	88.80	92.76	92.76	5.23%	28,730
Mar 30, 2026	91.70	91.70	86.30	88.15	88.15	-3.19%	44,333