BOM:544058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	88.04	90.35	86.00	86.15	86.15	-2.52%	12,070
Jun 9, 2026	86.79	89.26	86.62	88.38	88.38	1.75%	4,681
Jun 8, 2026	89.00	89.29	86.20	86.86	86.86	-2.65%	4,600
Jun 5, 2026	87.08	91.50	87.08	89.22	89.22	1.76%	9,871
Jun 4, 2026	89.02	89.69	87.06	87.68	87.68	-2.00%	12,038
Jun 3, 2026	91.54	92.00	88.06	89.47	89.47	0.35%	15,853
Jun 2, 2026	83.76	90.32	81.79	89.16	89.16	7.43%	31,040
Jun 1, 2026	87.30	87.87	82.21	82.99	82.99	-3.05%	10,794
May 29, 2026	90.48	91.47	85.00	85.60	85.60	-4.45%	21,166
May 27, 2026	86.15	90.81	86.15	89.59	89.59	-1.59%	9,803
May 26, 2026	87.98	92.79	86.58	91.04	91.04	5.43%	27,680
May 25, 2026	90.01	90.92	86.10	86.35	86.35	-3.28%	22,693
May 22, 2026	84.02	94.56	83.01	89.28	89.28	6.79%	151,330
May 21, 2026	78.02	85.80	77.50	83.60	83.60	7.93%	24,680
May 20, 2026	77.36	77.90	76.50	77.46	77.46	-0.93%	2,284
May 19, 2026	76.67	78.49	76.67	78.19	78.19	2.60%	6,711
May 18, 2026	75.82	78.08	74.16	76.21	76.21	-1.45%	9,382
May 15, 2026	78.43	78.51	77.20	77.33	77.33	-1.25%	3,046
May 14, 2026	79.33	79.33	77.00	78.31	78.31	0.69%	3,166
May 13, 2026	77.64	78.67	76.27	77.77	77.77	0.48%	8,962
May 12, 2026	80.88	80.88	76.50	77.40	77.40	-3.18%	7,763
May 11, 2026	83.00	83.00	79.55	79.94	79.94	-3.37%	8,154
May 8, 2026	94.00	94.00	82.06	82.73	82.73	0.19%	7,512
May 7, 2026	87.00	87.00	81.88	82.57	82.57	0.49%	12,324
May 6, 2026	80.04	82.65	79.16	82.17	82.17	4.14%	8,705
May 5, 2026	78.60	80.76	77.90	78.90	78.90	0.69%	9,025
May 4, 2026	77.39	79.00	77.39	78.36	78.36	0.55%	3,196
Apr 30, 2026	77.20	78.35	75.47	77.93	77.93	-0.09%	4,094
Apr 29, 2026	79.99	79.99	77.65	78.00	78.00	-0.54%	800
Apr 28, 2026	78.49	81.00	78.15	78.42	78.42	-0.86%	5,936
Apr 27, 2026	78.62	79.47	77.70	79.10	79.10	2.62%	1,976
Apr 24, 2026	80.16	80.16	76.51	77.08	77.08	-1.85%	3,131
Apr 23, 2026	80.00	80.00	78.30	78.53	78.53	-1.64%	8,070
Apr 22, 2026	78.26	80.67	78.02	79.84	79.84	3.26%	6,954
Apr 21, 2026	79.19	79.19	77.15	77.32	77.32	-0.59%	11,850
Apr 20, 2026	78.24	79.45	77.24	77.78	77.78	-1.57%	13,994
Apr 17, 2026	79.56	80.09	78.12	79.02	79.02	0.52%	9,343
Apr 16, 2026	79.35	80.08	78.25	78.61	78.61	-0.93%	16,394
Apr 15, 2026	82.00	82.00	78.70	79.35	79.35	1.51%	12,857
Apr 13, 2026	77.25	78.96	75.75	78.17	78.17	-1.29%	13,989
Apr 10, 2026	78.27	79.75	78.00	79.19	79.19	2.22%	11,290
Apr 9, 2026	79.88	80.49	77.01	77.47	77.47	-3.02%	8,394
Apr 8, 2026	75.05	80.49	74.51	79.88	79.88	8.92%	9,519
Apr 7, 2026	72.81	74.68	71.79	73.34	73.34	0.70%	8,046
Apr 6, 2026	73.00	73.00	68.01	72.83	72.83	0.75%	20,763
Apr 2, 2026	66.00	73.07	65.58	72.29	72.29	6.12%	17,283
Apr 1, 2026	64.00	69.86	64.00	68.12	68.12	6.16%	7,817
Mar 30, 2026	68.79	68.79	63.58	64.17	64.17	-6.58%	24,052
Mar 27, 2026	69.38	74.00	67.52	68.69	68.69	-2.98%	45,710
Mar 25, 2026	72.63	74.71	70.10	70.80	70.80	-0.58%	15,710