BOM:544133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	143.05	163.20	133.50	157.75	157.75	14.31%	959,102
May 21, 2026	115.55	138.00	115.55	138.00	138.00	20.00%	996,555
May 20, 2026	116.00	119.60	113.95	115.00	115.00	-0.48%	44,880
May 19, 2026	110.15	118.80	110.15	115.55	115.55	4.81%	60,557
May 18, 2026	112.05	112.05	108.75	110.25	110.25	-3.25%	33,414
May 15, 2026	111.90	115.85	111.40	113.95	113.95	1.83%	21,357
May 14, 2026	116.00	116.90	108.00	111.90	111.90	-2.14%	64,921
May 13, 2026	115.30	116.70	113.00	114.35	114.35	0.79%	48,797
May 12, 2026	124.75	124.75	111.75	113.45	113.45	-8.17%	34,160
May 11, 2026	120.05	127.85	120.05	123.55	123.55	3.48%	99,387
May 8, 2026	120.00	123.55	118.50	119.40	119.40	-2.93%	30,073
May 7, 2026	118.35	125.10	118.35	123.00	123.00	3.71%	108,728
May 6, 2026	118.95	120.90	117.45	118.60	118.60	-0.92%	16,695
May 5, 2026	112.65	122.60	112.65	119.70	119.70	5.37%	44,126
May 4, 2026	115.95	115.95	112.65	113.60	113.60	-1.53%	16,270
Apr 30, 2026	112.96	116.20	110.66	115.36	115.36	2.53%	36,523
Apr 29, 2026	118.94	121.30	111.12	112.51	112.51	-3.85%	57,812
Apr 28, 2026	119.77	119.77	116.79	117.02	117.02	-0.81%	12,397
Apr 27, 2026	116.97	121.67	116.81	117.97	117.97	0.86%	38,336
Apr 24, 2026	119.28	121.45	116.18	116.96	116.96	-1.94%	28,310
Apr 23, 2026	121.00	126.00	119.00	119.27	119.27	-1.27%	100,394
Apr 22, 2026	113.40	124.12	113.01	120.81	120.81	6.36%	130,021
Apr 21, 2026	113.40	115.58	113.20	113.59	113.59	0.17%	26,985
Apr 20, 2026	111.00	118.66	109.54	113.40	113.40	1.73%	90,219
Apr 17, 2026	115.00	115.67	110.28	111.47	111.47	-2.16%	57,334
Apr 16, 2026	116.77	118.22	111.49	113.93	113.93	-1.15%	61,110
Apr 15, 2026	116.00	119.66	114.47	115.26	115.26	1.35%	148,498
Apr 13, 2026	101.00	118.90	98.69	113.72	113.72	9.36%	147,828
Apr 10, 2026	100.20	105.75	99.00	103.99	103.99	5.68%	91,548
Apr 9, 2026	97.00	102.00	95.25	98.40	98.40	2.10%	78,628
Apr 8, 2026	90.70	96.81	90.70	96.38	96.38	7.75%	55,960
Apr 7, 2026	90.37	94.00	87.88	89.45	89.45	-0.15%	47,246
Apr 6, 2026	86.50	90.59	83.83	89.58	89.58	5.60%	25,988
Apr 2, 2026	80.10	85.69	80.10	84.83	84.83	1.18%	31,336
Apr 1, 2026	82.99	84.40	78.95	83.84	83.84	10.03%	41,153
Mar 30, 2026	82.40	82.40	75.80	76.20	76.20	-8.41%	46,817
Mar 27, 2026	84.76	85.53	81.40	83.20	83.20	-1.92%	71,155
Mar 25, 2026	86.00	89.87	84.16	84.83	84.83	-1.34%	108,245
Mar 24, 2026	85.00	93.24	85.00	85.98	85.98	3.29%	126,673
Mar 23, 2026	88.89	88.89	83.00	83.24	83.24	-5.75%	38,814
Mar 20, 2026	88.75	90.90	87.48	88.32	88.32	0.22%	19,184
Mar 19, 2026	90.00	90.60	87.50	88.13	88.13	-3.57%	19,695
Mar 18, 2026	88.05	93.95	88.05	91.39	91.39	2.88%	32,255
Mar 17, 2026	85.69	95.47	85.56	88.83	88.83	3.63%	101,389
Mar 16, 2026	80.51	89.11	80.51	85.72	85.72	0.36%	36,266
Mar 13, 2026	86.60	86.87	84.31	85.41	85.41	-1.40%	25,891
Mar 12, 2026	85.40	88.74	83.14	86.62	86.62	1.42%	8,348
Mar 11, 2026	86.09	89.36	85.00	85.41	85.41	-0.71%	23,282
Mar 10, 2026	84.08	86.87	84.00	86.02	86.02	2.62%	18,257
Mar 9, 2026	87.99	87.99	83.50	83.82	83.82	-5.05%	18,711