BOM:543959 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	92.04	92.67	90.79	92.28	92.28	0.16%	102,491
Jun 1, 2026	94.01	95.40	92.00	92.13	92.13	-2.79%	159,903
May 29, 2026	91.89	96.32	91.64	94.77	94.77	4.02%	265,805
May 27, 2026	92.00	92.30	90.30	91.11	91.11	-0.88%	63,924
May 26, 2026	92.44	94.09	91.55	91.92	91.92	-1.44%	51,740
May 25, 2026	93.00	93.83	91.62	93.26	93.26	2.39%	34,314
May 22, 2026	91.50	91.60	90.46	91.08	91.08	-0.35%	51,088
May 21, 2026	91.10	92.07	90.91	91.40	91.40	0.83%	47,246
May 20, 2026	89.95	90.77	89.36	90.65	90.65	0.51%	46,408
May 19, 2026	90.99	91.90	89.50	90.19	90.19	-0.23%	534,768
May 18, 2026	91.00	91.30	89.10	90.40	90.40	-1.03%	72,179
May 15, 2026	91.09	92.74	91.09	91.34	91.34	-0.61%	37,137
May 14, 2026	91.27	92.70	90.66	91.90	91.90	0.35%	77,448
May 13, 2026	93.35	93.43	90.75	91.58	91.58	-1.19%	110,488
May 12, 2026	97.03	97.24	92.22	92.68	92.68	-4.91%	161,150
May 11, 2026	99.77	99.77	96.61	97.47	97.47	-1.34%	2,987,693
May 8, 2026	97.24	101.19	96.13	98.79	98.79	2.20%	2,596,860
May 7, 2026	95.49	98.62	94.85	96.66	96.66	1.90%	124,132
May 6, 2026	93.11	95.39	93.11	94.86	94.86	1.28%	675,895
May 5, 2026	93.94	94.59	92.95	93.66	93.66	0.26%	721,637
May 4, 2026	92.93	94.80	92.53	93.42	93.42	1.22%	632,781
Apr 30, 2026	94.20	94.20	90.51	92.29	92.29	-1.94%	106,556
Apr 29, 2026	95.80	95.98	93.78	94.12	94.12	-0.42%	2,486,745
Apr 28, 2026	94.28	95.02	93.49	94.52	94.52	-0.47%	783,671
Apr 27, 2026	97.04	98.76	94.80	94.97	94.97	0.01%	86,966
Apr 24, 2026	96.96	96.96	94.33	94.96	94.96	-1.07%	48,722
Apr 23, 2026	97.21	97.71	95.82	95.99	95.99	-1.29%	47,473
Apr 22, 2026	98.75	98.80	96.96	97.24	97.24	-1.53%	137,649
Apr 21, 2026	96.00	103.01	96.00	98.75	98.75	2.53%	400,299
Apr 20, 2026	97.79	98.25	95.85	96.31	96.31	-1.00%	44,309
Apr 17, 2026	97.51	97.69	96.56	97.28	97.28	-0.85%	93,243
Apr 16, 2026	96.54	101.81	95.20	98.11	98.11	3.06%	76,076
Apr 15, 2026	93.53	96.87	93.53	95.20	95.20	1.80%	75,329
Apr 13, 2026	92.66	96.10	91.19	93.52	93.52	1.06%	170,001
Apr 10, 2026	87.92	94.80	87.92	92.54	92.54	5.16%	376,792
Apr 9, 2026	87.50	89.51	87.20	88.00	88.00	-0.43%	1,924,963
Apr 8, 2026	89.57	90.37	86.10	88.38	88.38	4.79%	76,217
Apr 7, 2026	83.75	84.65	82.35	84.34	84.34	0.68%	223,515
Apr 6, 2026	82.02	84.11	81.76	83.77	83.77	1.37%	78,887
Apr 2, 2026	82.85	82.93	81.36	82.64	82.64	-1.57%	916,427
Apr 1, 2026	84.94	84.94	83.00	83.96	83.96	3.68%	179,163
Mar 30, 2026	80.05	81.82	79.61	80.98	80.98	-2.91%	192,137
Mar 27, 2026	83.23	85.09	81.15	83.41	83.41	-1.21%	1,426,924
Mar 25, 2026	84.53	87.14	84.19	84.43	84.43	-0.11%	720,326
Mar 24, 2026	84.75	86.00	82.92	84.52	84.52	-0.11%	615,557
Mar 23, 2026	84.31	85.59	82.51	84.61	84.61	-3.14%	204,427
Mar 20, 2026	85.76	88.38	83.80	87.35	87.35	1.97%	58,289
Mar 19, 2026	88.60	88.60	85.45	85.66	85.66	-3.55%	128,008
Mar 18, 2026	89.25	90.62	88.37	88.81	88.81	-0.99%	5,343,780
Mar 17, 2026	90.01	91.37	89.00	89.70	89.70	-1.64%	106,131