BOM:543965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	111.20	115.00	111.10	114.20	114.20	1.33%	48,902
Jun 1, 2026	117.20	117.90	111.70	112.70	112.70	-4.00%	36,138
May 29, 2026	121.00	121.90	116.20	117.40	117.40	-2.94%	38,576
May 27, 2026	123.45	124.80	120.40	120.95	120.95	-1.95%	30,950
May 26, 2026	124.40	126.95	122.55	123.35	123.35	1.98%	162,977
May 25, 2026	124.60	125.20	119.80	120.95	120.95	-0.21%	47,405
May 22, 2026	116.60	121.20	115.15	121.20	121.20	4.98%	35,631
May 21, 2026	114.00	117.70	114.00	115.45	115.45	2.17%	17,704
May 20, 2026	112.00	113.60	110.55	113.00	113.00	1.12%	3,966
May 19, 2026	110.65	112.70	110.65	111.75	111.75	0.99%	10,387
May 18, 2026	110.00	112.00	109.00	110.65	110.65	-2.98%	9,277
May 15, 2026	114.00	117.65	113.25	114.05	114.05	-0.83%	12,982
May 14, 2026	115.30	118.45	114.20	115.00	115.00	-0.22%	15,535
May 13, 2026	111.05	118.30	111.05	115.25	115.25	1.86%	33,600
May 12, 2026	117.50	117.70	113.10	113.15	113.15	-4.96%	14,976
May 11, 2026	123.80	123.80	119.00	119.05	119.05	-4.95%	27,654
May 8, 2026	122.55	127.60	121.55	125.25	125.25	3.04%	65,407
May 7, 2026	117.25	121.55	117.20	121.55	121.55	4.97%	22,583
May 6, 2026	114.50	116.85	114.00	115.80	115.80	1.49%	11,019
May 5, 2026	114.55	117.90	113.65	114.10	114.10	-2.48%	7,636
May 4, 2026	113.75	118.50	113.75	117.00	117.00	1.94%	16,907
Apr 30, 2026	115.00	116.60	113.12	114.77	114.77	-0.05%	9,338
Apr 29, 2026	118.00	120.00	114.20	114.83	114.83	-2.21%	16,034
Apr 28, 2026	113.40	118.80	113.40	117.43	117.43	2.13%	9,708
Apr 27, 2026	115.40	116.35	113.72	114.98	114.98	0.70%	11,921
Apr 24, 2026	115.65	118.00	113.55	114.18	114.18	-3.54%	28,690
Apr 23, 2026	115.00	119.79	114.25	118.37	118.37	2.23%	41,552
Apr 22, 2026	112.41	117.00	112.41	115.79	115.79	2.33%	9,437
Apr 21, 2026	114.40	115.80	113.00	113.15	113.15	-1.20%	30,068
Apr 20, 2026	116.80	116.80	113.11	114.53	114.53	-0.75%	16,901
Apr 17, 2026	112.79	116.80	111.00	115.39	115.39	2.84%	18,910
Apr 16, 2026	113.93	116.60	109.60	112.20	112.20	-1.52%	52,605
Apr 15, 2026	112.00	114.76	111.00	113.93	113.93	4.24%	25,790
Apr 13, 2026	113.50	113.50	106.10	109.30	109.30	-1.57%	29,104
Apr 10, 2026	108.40	111.99	107.50	111.04	111.04	2.26%	24,086
Apr 9, 2026	105.80	109.90	104.00	108.59	108.59	3.46%	21,293
Apr 8, 2026	102.70	104.96	102.70	104.96	104.96	4.99%	24,780
Apr 7, 2026	101.98	102.67	99.50	99.97	99.97	-2.13%	12,866
Apr 6, 2026	97.80	103.90	97.80	102.15	102.15	2.23%	24,338
Apr 2, 2026	95.40	100.35	92.00	99.92	99.92	4.52%	37,299
Apr 1, 2026	94.20	95.60	92.15	95.60	95.60	5.00%	39,538
Mar 30, 2026	95.30	97.50	90.60	91.05	91.05	-4.46%	60,335
Mar 27, 2026	98.55	98.75	94.25	95.30	95.30	-3.30%	77,747
Mar 25, 2026	98.50	101.00	98.10	98.55	98.55	1.44%	40,305
Mar 24, 2026	97.65	100.15	95.10	97.15	97.15	1.83%	35,760
Mar 23, 2026	99.00	99.65	95.40	95.40	95.40	-4.98%	44,938
Mar 20, 2026	100.70	102.90	100.15	100.40	100.40	-0.25%	32,026
Mar 19, 2026	102.70	104.75	100.05	100.65	100.65	-3.87%	48,586
Mar 18, 2026	101.70	105.50	101.10	104.70	104.70	3.61%	22,026
Mar 17, 2026	100.95	104.90	99.20	101.05	101.05	0.15%	40,082