BOM:543992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	98.15	103.80	98.10	103.10	103.10	6.73%	214,811
Jun 11, 2026	96.30	97.60	95.25	96.60	96.60	0.31%	17,746
Jun 10, 2026	98.10	99.45	95.80	96.30	96.30	-2.28%	32,687
Jun 9, 2026	96.40	98.90	96.20	98.55	98.55	1.49%	50,595
Jun 8, 2026	97.90	98.10	95.40	97.10	97.10	-1.67%	37,725
Jun 5, 2026	97.20	100.75	96.40	98.75	98.75	2.01%	89,764
Jun 4, 2026	96.35	98.40	96.35	96.80	96.80	0.52%	33,838
Jun 3, 2026	98.15	98.15	94.50	96.30	96.30	-0.93%	86,827
Jun 2, 2026	97.00	98.30	95.55	97.20	97.20	-0.66%	55,866
Jun 1, 2026	103.15	103.55	97.25	97.85	97.85	-2.69%	111,637
May 29, 2026	96.80	106.40	96.80	100.55	100.55	4.14%	308,746
May 27, 2026	97.75	101.10	96.20	96.55	96.55	-4.78%	100,514
May 26, 2026	101.45	103.00	100.05	101.40	101.40	-0.25%	88,356
May 25, 2026	96.30	103.85	96.30	101.65	101.65	0.20%	241,213
May 22, 2026	96.10	103.75	94.65	101.45	101.45	5.29%	159,000
May 21, 2026	96.15	96.90	94.45	96.35	96.35	1.96%	36,357
May 20, 2026	93.10	94.85	92.00	94.50	94.50	0.75%	30,501
May 19, 2026	95.35	95.55	93.50	93.80	93.80	0.16%	42,503
May 18, 2026	94.10	94.45	91.45	93.65	93.65	-0.64%	58,611
May 15, 2026	94.95	98.30	93.30	94.25	94.25	0.27%	59,269
May 14, 2026	98.35	98.35	92.75	94.00	94.00	-2.79%	71,979
May 13, 2026	98.15	99.45	95.35	96.70	96.70	-1.43%	93,282
May 12, 2026	104.65	104.65	96.60	98.10	98.10	-4.06%	58,343
May 11, 2026	107.85	107.85	101.10	102.25	102.25	-5.41%	89,923
May 8, 2026	110.00	113.30	107.55	108.10	108.10	-1.73%	98,493
May 7, 2026	108.30	110.95	107.50	110.00	110.00	2.42%	82,426
May 6, 2026	101.80	109.90	100.20	107.40	107.40	7.29%	184,168
May 5, 2026	102.80	104.10	99.15	100.10	100.10	-3.42%	67,526
May 4, 2026	107.85	107.90	101.65	103.65	103.65	-2.13%	102,859
Apr 30, 2026	110.41	110.41	103.61	105.91	105.91	-3.94%	82,745
Apr 29, 2026	110.60	111.78	109.41	110.25	110.25	0.73%	67,542
Apr 28, 2026	115.16	115.21	108.74	109.45	109.45	-4.61%	39,949
Apr 27, 2026	113.01	116.32	113.01	114.74	114.74	1.98%	55,380
Apr 24, 2026	122.75	124.00	109.75	112.51	112.51	-8.18%	170,927
Apr 23, 2026	120.34	125.49	119.32	122.53	122.53	1.82%	136,094
Apr 22, 2026	120.04	121.13	118.22	120.34	120.34	0.25%	46,232
Apr 21, 2026	120.00	124.00	119.25	120.04	120.04	0.54%	60,582
Apr 20, 2026	122.04	123.00	118.10	119.40	119.40	-3.08%	107,346
Apr 17, 2026	125.75	127.57	122.34	123.20	123.20	-0.06%	193,160
Apr 16, 2026	127.64	128.99	121.19	123.27	123.27	0.24%	488,341
Apr 15, 2026	105.00	123.63	105.00	122.98	122.98	19.36%	625,062
Apr 13, 2026	100.80	105.49	97.72	103.03	103.03	0.48%	135,269
Apr 10, 2026	102.63	104.99	101.99	102.54	102.54	-	80,134
Apr 9, 2026	106.19	106.19	101.40	102.54	102.54	-1.64%	137,370
Apr 8, 2026	104.00	108.72	102.03	104.25	104.25	6.77%	159,581
Apr 7, 2026	97.25	99.25	96.00	97.64	97.64	0.17%	70,191
Apr 6, 2026	99.21	99.21	95.35	97.47	97.47	-1.14%	75,288
Apr 2, 2026	99.38	100.84	92.62	98.59	98.59	0.23%	97,219
Apr 1, 2026	94.90	99.03	93.64	98.36	98.36	8.69%	216,554
Mar 30, 2026	94.60	95.70	89.25	90.50	90.50	-6.85%	154,814