BOM:543912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	107.00	107.55	105.10	105.40	105.40	-1.26%	1,355
Jun 17, 2026	112.90	112.90	106.45	106.75	106.75	-3.00%	4,965
Jun 16, 2026	107.15	111.95	104.95	110.05	110.05	3.82%	3,073
Jun 15, 2026	106.00	108.95	104.05	106.00	106.00	2.02%	14,144
Jun 12, 2026	104.40	104.40	100.45	103.90	103.90	3.02%	5,495
Jun 11, 2026	97.45	101.20	96.85	100.85	100.85	3.01%	6,394
Jun 10, 2026	100.50	100.55	97.35	97.90	97.90	-1.11%	4,452
Jun 9, 2026	100.00	102.50	97.80	99.00	99.00	2.01%	2,851
Jun 8, 2026	95.00	100.80	95.00	97.05	97.05	-0.92%	2,265
Jun 5, 2026	102.35	103.90	97.35	97.95	97.95	-4.02%	11,745
Jun 4, 2026	107.70	110.00	100.75	102.05	102.05	-4.98%	17,807
Jun 3, 2026	101.95	111.50	101.00	107.40	107.40	8.54%	93,371
Jun 2, 2026	93.00	99.80	91.75	98.95	98.95	10.01%	12,450
Jun 1, 2026	106.95	106.95	89.00	89.95	89.95	-17.06%	34,676
May 29, 2026	109.40	110.60	106.90	108.45	108.45	1.69%	13,343
May 27, 2026	107.00	110.00	106.30	106.65	106.65	-0.28%	6,713
May 26, 2026	103.90	108.00	103.75	106.95	106.95	1.91%	5,649
May 25, 2026	103.40	105.70	102.75	104.95	104.95	3.04%	2,015
May 22, 2026	101.25	103.85	101.00	101.85	101.85	0.05%	4,273
May 21, 2026	101.15	104.40	100.40	101.80	101.80	0.49%	2,151
May 20, 2026	104.00	104.15	99.00	101.30	101.30	-3.48%	5,223
May 19, 2026	104.10	106.00	102.10	104.95	104.95	0.77%	2,523
May 18, 2026	100.30	106.55	100.30	104.15	104.15	-1.28%	8,296
May 15, 2026	105.95	105.95	103.40	105.50	105.50	1.30%	3,733
May 14, 2026	108.35	108.35	102.60	104.15	104.15	-2.66%	5,100
May 13, 2026	110.65	113.20	105.30	107.00	107.00	-3.60%	6,591
May 12, 2026	114.90	115.50	110.75	111.00	111.00	-3.48%	3,811
May 11, 2026	123.95	123.95	113.95	115.00	115.00	-4.05%	4,675
May 8, 2026	115.05	123.95	111.60	119.85	119.85	2.22%	15,457
May 7, 2026	114.00	119.25	114.00	117.25	117.25	3.81%	7,702
May 6, 2026	111.65	113.15	110.00	112.95	112.95	1.26%	1,620
May 5, 2026	109.85	112.25	109.85	111.55	111.55	0.04%	1,628
May 4, 2026	113.00	114.45	111.50	111.50	111.50	-0.01%	2,367
Apr 30, 2026	111.70	114.33	111.00	111.51	111.51	-1.32%	1,620
Apr 29, 2026	113.10	115.28	112.10	113.00	113.00	-0.01%	1,630
Apr 28, 2026	115.54	115.54	112.54	113.01	113.01	-1.57%	2,341
Apr 27, 2026	117.07	117.52	113.11	114.81	114.81	-0.99%	905
Apr 24, 2026	117.16	117.16	112.16	115.96	115.96	0.29%	1,985
Apr 23, 2026	129.00	129.00	115.60	115.63	115.63	-2.50%	2,867
Apr 22, 2026	119.50	121.04	118.29	118.60	118.60	-1.59%	1,623
Apr 21, 2026	122.51	123.00	118.60	120.52	120.52	-0.34%	3,052
Apr 20, 2026	123.00	124.65	119.50	120.93	120.93	0.46%	444
Apr 17, 2026	121.27	126.50	120.14	120.38	120.38	-0.92%	7,021
Apr 16, 2026	122.27	122.27	118.00	121.50	121.50	-0.63%	5,353
Apr 15, 2026	112.30	125.99	112.30	122.27	122.27	8.59%	8,262
Apr 13, 2026	111.07	114.97	107.20	112.60	112.60	1.38%	5,704
Apr 10, 2026	107.31	112.70	107.31	111.07	111.07	2.46%	5,308
Apr 9, 2026	114.97	114.97	108.40	108.40	108.40	-4.36%	1,320
Apr 8, 2026	111.80	116.06	108.00	113.34	113.34	5.14%	13,571
Apr 7, 2026	109.22	110.16	107.45	107.80	107.80	-0.19%	236