BOM:543989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	105.95	108.30	104.55	105.40	105.40	-0.52%	35,917
Jun 3, 2026	108.95	108.95	103.05	105.95	105.95	-0.70%	36,297
Jun 2, 2026	106.40	107.50	104.65	106.70	106.70	0.76%	6,798
Jun 1, 2026	108.65	111.25	104.90	105.90	105.90	-3.60%	38,601
May 29, 2026	111.50	111.75	108.75	109.85	109.85	-	22,504
May 27, 2026	110.50	111.45	109.00	109.85	109.85	1.20%	28,441
May 26, 2026	102.45	109.35	102.30	108.55	108.55	5.85%	40,602
May 25, 2026	105.15	105.15	102.00	102.55	102.55	-0.53%	42,464
May 22, 2026	104.35	104.85	103.00	103.10	103.10	-0.34%	10,504
May 21, 2026	103.90	107.95	102.90	103.45	103.45	0.88%	19,948
May 20, 2026	101.95	105.20	100.50	102.55	102.55	0.59%	21,553
May 19, 2026	100.95	103.50	100.65	101.95	101.95	1.59%	48,704
May 18, 2026	102.70	102.70	99.00	100.35	100.35	-3.04%	39,271
May 15, 2026	111.25	111.30	102.35	103.50	103.50	-6.50%	57,690
May 14, 2026	116.55	117.80	110.10	110.70	110.70	-3.78%	39,707
May 13, 2026	110.05	120.00	110.05	115.05	115.05	6.13%	190,219
May 12, 2026	116.15	116.20	108.00	108.40	108.40	-6.67%	58,483
May 11, 2026	117.95	119.20	115.10	116.15	116.15	-1.06%	49,421
May 8, 2026	120.45	123.65	117.00	117.40	117.40	-1.92%	67,210
May 7, 2026	117.65	120.15	115.75	119.70	119.70	3.01%	46,183
May 6, 2026	111.75	118.00	111.65	116.20	116.20	5.40%	90,191
May 5, 2026	103.90	110.80	103.70	110.25	110.25	6.62%	35,832
May 4, 2026	103.00	104.45	101.50	103.40	103.40	2.22%	35,317
Apr 30, 2026	102.00	102.01	100.21	101.15	101.15	-0.97%	9,724
Apr 29, 2026	103.57	104.84	102.01	102.14	102.14	-1.38%	23,253
Apr 28, 2026	104.50	106.90	103.26	103.57	103.57	-0.72%	19,317
Apr 27, 2026	104.00	106.18	102.60	104.32	104.32	-0.98%	40,840
Apr 24, 2026	107.50	107.93	103.36	105.35	105.35	-1.32%	38,277
Apr 23, 2026	103.08	108.30	102.33	106.76	106.76	3.59%	39,324
Apr 22, 2026	101.86	104.45	100.44	103.06	103.06	2.23%	36,528
Apr 21, 2026	101.00	103.40	100.28	100.81	100.81	-0.80%	32,272
Apr 20, 2026	102.40	103.06	100.15	101.62	101.62	-0.80%	26,425
Apr 17, 2026	101.41	102.95	100.83	102.44	102.44	2.23%	25,988
Apr 16, 2026	100.80	101.74	98.65	100.21	100.21	0.76%	17,549
Apr 15, 2026	95.81	103.02	95.81	99.45	99.45	4.94%	111,247
Apr 13, 2026	94.00	95.59	92.40	94.77	94.77	-1.00%	19,128
Apr 10, 2026	95.40	96.65	95.13	95.73	95.73	1.74%	64,835
Apr 9, 2026	94.85	96.05	93.00	94.09	94.09	-0.80%	39,642
Apr 8, 2026	94.80	96.73	94.00	94.85	94.85	3.21%	76,330
Apr 7, 2026	94.50	94.50	91.20	91.90	91.90	-2.30%	54,309
Apr 6, 2026	97.79	97.79	91.80	94.06	94.06	-1.56%	50,341
Apr 2, 2026	96.50	100.00	94.81	95.55	95.55	-5.76%	70,684
Apr 1, 2026	91.14	102.05	91.14	101.39	101.39	12.16%	52,968
Mar 30, 2026	95.60	96.20	89.80	90.40	90.40	-4.79%	42,391
Mar 27, 2026	98.90	99.75	94.45	94.95	94.95	-2.86%	72,632
Mar 25, 2026	98.90	101.95	97.45	97.75	97.75	-0.15%	24,510
Mar 24, 2026	97.40	99.40	96.80	97.90	97.90	2.25%	20,696
Mar 23, 2026	100.00	100.00	95.00	95.75	95.75	-4.73%	48,916
Mar 20, 2026	98.40	102.75	98.40	100.50	100.50	2.24%	38,764
Mar 19, 2026	100.00	101.00	97.65	98.30	98.30	-3.34%	39,311