BOM:543992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	102.65	102.65	95.60	97.15	97.15	-5.82%	91,051
Mar 25, 2026	102.50	106.05	102.40	103.15	103.15	1.48%	104,836
Mar 24, 2026	103.80	105.20	98.50	101.65	101.65	-0.64%	103,700
Mar 23, 2026	104.05	106.00	99.50	102.30	102.30	-4.62%	174,473
Mar 20, 2026	103.90	111.65	102.35	107.25	107.25	3.27%	171,810
Mar 19, 2026	104.40	108.40	102.50	103.85	103.85	-2.63%	100,138
Mar 18, 2026	99.85	107.45	99.85	106.65	106.65	6.81%	90,176
Mar 17, 2026	99.80	102.75	99.30	99.85	99.85	0.15%	51,631
Mar 16, 2026	101.35	102.65	96.35	99.70	99.70	-	116,282
Mar 13, 2026	104.65	104.70	98.70	99.70	99.70	-4.78%	96,155
Mar 12, 2026	106.45	108.00	103.00	104.70	104.70	-1.69%	114,427
Mar 11, 2026	109.80	111.35	105.00	106.50	106.50	-3.01%	74,903
Mar 10, 2026	112.40	113.35	108.85	109.80	109.80	-1.79%	87,074
Mar 9, 2026	108.65	113.75	104.00	111.80	111.80	2.80%	101,589