BOM:543918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	93.56	96.49	93.56	94.94	94.94	-0.51%	12,595
Jun 19, 2026	95.35	95.80	93.00	95.43	95.43	0.42%	26,967
Jun 18, 2026	93.56	95.49	92.90	95.03	95.03	0.83%	20,287
Jun 17, 2026	94.90	97.20	93.10	94.25	94.25	-0.26%	20,402
Jun 16, 2026	92.43	94.90	91.00	94.50	94.50	4.29%	50,214
Jun 15, 2026	90.00	94.50	89.92	90.61	90.61	-2.08%	36,275
Jun 12, 2026	93.20	93.56	90.00	92.53	92.53	0.98%	26,812
Jun 11, 2026	94.60	95.00	91.21	91.63	91.63	-2.61%	13,924
Jun 10, 2026	96.70	97.12	93.50	94.09	94.09	-2.67%	15,653
Jun 9, 2026	96.23	98.05	95.90	96.67	96.67	0.46%	6,802
Jun 8, 2026	98.77	99.25	95.87	96.23	96.23	-2.45%	47,761
Jun 5, 2026	97.90	100.36	96.37	98.65	98.65	2.23%	27,996
Jun 4, 2026	95.08	99.50	95.00	96.50	96.50	0.58%	24,184
Jun 3, 2026	96.40	97.36	95.14	95.94	95.94	-1.31%	9,529
Jun 2, 2026	98.42	101.00	96.92	97.21	97.21	-2.15%	32,340
Jun 1, 2026	99.90	101.89	95.88	99.35	99.35	3.26%	96,246
May 29, 2026	101.22	101.22	95.30	96.21	96.21	-4.12%	30,630
May 27, 2026	96.47	103.58	96.25	100.34	100.34	5.12%	72,766
May 26, 2026	94.84	96.95	92.05	95.45	95.45	1.85%	24,500
May 25, 2026	90.30	94.20	90.25	93.72	93.72	3.56%	6,866
May 22, 2026	94.00	94.00	90.09	90.50	90.50	-2.26%	4,164
May 21, 2026	94.49	95.31	91.23	92.59	92.59	1.07%	51,195
May 20, 2026	86.42	92.00	86.37	91.61	91.61	5.83%	42,978
May 19, 2026	86.24	87.72	86.24	86.56	86.56	1.23%	2,909
May 18, 2026	86.10	86.73	84.57	85.51	85.51	-2.24%	8,743
May 15, 2026	88.93	89.39	87.31	87.47	87.47	-2.10%	4,869
May 14, 2026	88.31	91.23	88.11	89.35	89.35	0.40%	14,345
May 13, 2026	86.25	89.50	86.05	88.99	88.99	3.68%	6,793
May 12, 2026	88.70	88.70	85.26	85.83	85.83	-4.07%	14,768
May 11, 2026	92.10	92.10	88.22	89.47	89.47	-1.98%	21,033
May 8, 2026	93.38	94.60	91.04	91.28	91.28	-1.88%	7,438
May 7, 2026	94.00	94.00	91.82	93.03	93.03	0.95%	19,732
May 6, 2026	90.32	93.75	90.09	92.15	92.15	1.41%	28,209
May 5, 2026	90.10	91.80	88.43	90.87	90.87	0.85%	24,348
May 4, 2026	90.70	90.80	89.15	90.10	90.10	1.24%	10,769
Apr 30, 2026	90.45	95.52	85.52	89.00	89.00	-0.81%	376,187
Apr 29, 2026	85.76	91.16	85.01	89.73	89.73	3.83%	73,800
Apr 28, 2026	90.29	90.29	85.95	86.42	86.42	-3.43%	2,605
Apr 27, 2026	83.10	91.50	83.10	89.49	89.49	4.74%	10,521
Apr 24, 2026	86.27	86.35	84.40	85.44	85.44	-1.39%	4,426
Apr 23, 2026	87.30	89.00	86.00	86.64	86.64	-0.55%	19,881
Apr 22, 2026	89.80	92.00	76.23	87.12	87.12	-2.29%	159,905
Apr 21, 2026	90.45	92.24	88.00	89.16	89.16	-1.43%	17,282
Apr 20, 2026	87.40	92.02	86.77	90.45	90.45	1.12%	46,166
Apr 17, 2026	91.70	91.70	88.00	89.45	89.45	1.53%	12,782
Apr 16, 2026	86.39	90.70	84.50	88.10	88.10	4.05%	23,321
Apr 15, 2026	84.95	86.14	83.82	84.67	84.67	1.93%	7,912
Apr 13, 2026	83.00	86.46	81.00	83.07	83.07	-2.39%	13,156
Apr 10, 2026	83.21	85.89	82.93	85.10	85.10	2.27%	18,960
Apr 9, 2026	79.94	85.64	79.17	83.21	83.21	5.66%	45,574