BOM:544136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	103.23	103.40	100.45	100.99	100.99	-1.01%	1,281
Jun 4, 2026	98.00	103.90	98.00	102.02	102.02	3.54%	5,863
Jun 3, 2026	99.82	100.39	96.00	98.53	98.53	-2.06%	3,400
Jun 2, 2026	99.28	103.88	99.01	100.60	100.60	1.35%	5,668
Jun 1, 2026	100.00	100.17	99.15	99.26	99.26	0.72%	200
May 29, 2026	97.13	100.50	95.84	98.55	98.55	0.21%	3,309
May 27, 2026	96.60	98.76	96.01	98.34	98.34	1.80%	2,001
May 26, 2026	99.00	99.17	96.13	96.60	96.60	-2.28%	1,467
May 25, 2026	97.70	99.46	97.01	98.85	98.85	1.18%	525
May 22, 2026	101.90	101.90	97.45	97.70	97.70	-2.52%	1,243
May 21, 2026	105.95	105.95	97.07	100.23	100.23	2.60%	6,098
May 20, 2026	102.99	104.47	96.60	97.69	97.69	6.70%	26,405
May 19, 2026	91.45	92.70	89.55	91.56	91.56	2.47%	272
May 18, 2026	95.95	95.95	88.00	89.35	89.35	-1.11%	1,063
May 15, 2026	90.49	96.00	90.30	90.35	90.35	0.01%	9,912
May 14, 2026	89.17	91.00	88.93	90.34	90.34	0.80%	1,049
May 13, 2026	89.21	90.99	86.68	89.62	89.62	0.88%	1,030
May 12, 2026	95.00	95.00	88.20	88.84	88.84	-6.48%	3,685
May 11, 2026	97.00	97.00	92.71	95.00	95.00	1.59%	1,094
May 8, 2026	97.85	97.85	93.05	93.51	93.51	0.57%	3,657
May 7, 2026	97.90	97.90	91.16	92.98	92.98	-0.01%	1,733
May 6, 2026	93.00	93.66	91.60	92.99	92.99	-0.61%	6,030
May 5, 2026	92.57	96.57	92.00	93.56	93.56	6.08%	10,824
May 4, 2026	94.49	94.49	83.84	88.20	88.20	4.98%	1,318
Apr 30, 2026	94.00	94.00	83.43	84.02	84.02	-1.30%	1,669
Apr 29, 2026	86.25	86.50	85.10	85.13	85.13	-0.04%	675
Apr 28, 2026	87.12	87.71	84.50	85.16	85.16	-2.23%	3,243
Apr 27, 2026	87.00	87.34	85.50	87.10	87.10	-1.01%	1,824
Apr 24, 2026	90.31	90.31	86.37	87.99	87.99	-1.57%	1,256
Apr 23, 2026	89.10	90.00	88.36	89.39	89.39	-0.93%	1,815
Apr 22, 2026	94.91	94.91	89.60	90.23	90.23	-3.94%	3,049
Apr 21, 2026	96.47	96.47	92.95	93.93	93.93	-2.63%	3,293
Apr 20, 2026	90.75	98.03	89.82	96.47	96.47	6.30%	3,345
Apr 17, 2026	88.64	91.83	88.61	90.75	90.75	4.41%	2,858
Apr 16, 2026	93.00	93.00	86.12	86.92	86.92	-0.78%	2,767
Apr 15, 2026	87.99	87.99	86.87	87.60	87.60	1.93%	624
Apr 13, 2026	88.80	88.80	85.66	85.94	85.94	-2.34%	1,209
Apr 10, 2026	86.71	88.00	85.71	88.00	88.00	3.66%	393
Apr 9, 2026	88.00	88.00	83.70	84.89	84.89	-2.78%	1,598
Apr 8, 2026	88.43	89.04	85.00	87.32	87.32	4.31%	1,238
Apr 7, 2026	83.66	84.33	82.77	83.71	83.71	-0.43%	2,059
Apr 6, 2026	78.83	85.00	78.83	84.07	84.07	3.91%	1,775
Apr 2, 2026	73.39	82.37	72.90	80.91	80.91	8.36%	2,540
Apr 1, 2026	73.14	75.06	73.14	74.67	74.67	7.69%	1,637
Mar 30, 2026	75.30	75.30	67.42	69.34	69.34	-5.25%	12,669
Mar 27, 2026	78.02	78.02	72.81	73.18	73.18	-6.20%	33,746
Mar 25, 2026	79.49	81.10	77.14	78.02	78.02	1.65%	15,954
Mar 24, 2026	86.30	86.33	75.72	76.75	76.75	-2.75%	11,785
Mar 23, 2026	85.69	85.69	78.00	78.92	78.92	-8.58%	12,261
Mar 20, 2026	85.00	87.68	85.00	86.33	86.33	-1.67%	7,622