BOM:543743 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	94.61	95.01	91.65	94.63	94.63	0.67%	436
Jun 19, 2026	95.40	95.49	92.97	94.00	94.00	0.12%	627
Jun 18, 2026	88.55	94.00	88.55	93.89	93.89	8.27%	1,771
Jun 16, 2026	89.50	89.50	86.72	86.72	86.72	-1.13%	7
Jun 15, 2026	87.50	89.55	87.50	87.71	87.71	2.93%	245
Jun 12, 2026	86.00	86.46	84.58	85.21	85.21	-0.92%	477
Jun 11, 2026	88.00	88.00	86.00	86.00	86.00	4.81%	226
Jun 10, 2026	88.95	89.00	82.00	82.05	82.05	-6.42%	707
Jun 9, 2026	88.49	88.49	86.97	87.68	87.68	0.78%	1,308
Jun 8, 2026	87.50	87.82	87.00	87.00	87.00	1.07%	196
Jun 5, 2026	86.62	87.50	86.08	86.08	86.08	-0.24%	348
Jun 4, 2026	89.00	90.00	84.46	86.29	86.29	-0.91%	2,285
Jun 3, 2026	87.08	87.08	87.08	87.08	87.08	-	25
Jun 2, 2026	87.51	89.97	87.01	87.08	87.08	0.55%	1,428
Jun 1, 2026	89.49	95.40	86.60	86.60	86.60	-3.52%	820
May 29, 2026	89.70	89.76	89.70	89.76	89.76	1.26%	196
May 27, 2026	89.54	90.02	87.52	88.64	88.64	0.73%	242
May 26, 2026	92.00	92.67	87.46	88.00	88.00	-2.79%	672
May 25, 2026	89.92	90.53	89.92	90.53	90.53	-0.40%	105
May 21, 2026	93.28	93.28	87.42	90.89	90.89	-1.13%	2,891
May 20, 2026	91.45	93.20	89.57	91.93	91.93	-2.36%	781
May 19, 2026	85.70	94.50	85.70	94.15	94.15	12.08%	1,499
May 18, 2026	87.00	87.99	78.12	84.00	84.00	-3.07%	2,132
May 15, 2026	87.12	93.89	86.56	86.66	86.66	-2.68%	1,128
May 14, 2026	87.24	94.28	86.17	89.05	89.05	1.93%	1,268
May 13, 2026	92.80	92.91	87.24	87.36	87.36	-4.61%	714
May 12, 2026	87.29	94.00	84.67	91.58	91.58	7.04%	2,084
May 11, 2026	85.60	90.06	84.31	85.56	85.56	-6.15%	1,940
May 8, 2026	92.90	93.71	90.00	91.17	91.17	-0.65%	868
May 7, 2026	88.10	92.15	85.84	91.77	91.77	8.07%	1,027
May 6, 2026	84.59	87.25	82.28	84.92	84.92	1.20%	492
May 5, 2026	80.95	87.00	80.95	83.91	83.91	-2.63%	432
May 4, 2026	88.91	89.76	85.83	86.18	86.18	-4.58%	658
Apr 30, 2026	90.40	92.90	86.39	90.32	90.32	4.89%	2,795
Apr 29, 2026	78.42	90.40	77.16	86.11	86.11	9.81%	4,439
Apr 28, 2026	77.67	78.78	76.44	78.42	78.42	-1.10%	1,150
Apr 27, 2026	76.43	79.29	74.88	79.29	79.29	5.73%	34
Apr 24, 2026	82.50	82.50	72.00	74.99	74.99	-5.27%	397
Apr 23, 2026	81.59	82.40	78.40	79.16	79.16	-4.06%	1,148
Apr 22, 2026	80.70	82.59	77.40	82.51	82.51	4.60%	550
Apr 21, 2026	83.48	83.51	77.69	78.88	78.88	-3.27%	677
Apr 20, 2026	84.45	84.45	80.60	81.55	81.55	-2.11%	103
Apr 17, 2026	81.81	84.02	81.22	83.31	83.31	3.38%	716
Apr 16, 2026	80.99	83.45	80.01	80.59	80.59	-2.52%	675
Apr 15, 2026	83.45	83.45	81.20	82.67	82.67	3.23%	1,090
Apr 13, 2026	81.00	81.21	78.33	80.08	80.08	-1.14%	165
Apr 10, 2026	81.12	81.97	79.41	81.00	81.00	0.68%	137
Apr 9, 2026	76.05	81.52	76.05	80.45	80.45	0.89%	146
Apr 8, 2026	79.19	79.74	77.42	79.74	79.74	3.42%	2,111
Apr 7, 2026	78.06	79.81	77.10	77.10	77.10	0.56%	57