BOM:544217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	115.60	120.40	114.30	118.20	118.20	1.90%	40,877
Jun 2, 2026	110.25	121.00	110.25	116.00	116.00	2.97%	47,948
Jun 1, 2026	116.95	119.50	111.00	112.65	112.65	-4.80%	39,650
May 29, 2026	119.83	121.99	113.49	118.33	118.33	3.04%	62,522
May 27, 2026	110.13	117.16	107.84	114.84	114.84	7.58%	33,706
May 26, 2026	106.97	108.18	104.80	106.75	106.75	2.83%	19,716
May 25, 2026	117.93	118.46	102.80	103.81	103.81	-10.95%	148,647
May 22, 2026	118.47	120.32	115.33	116.58	116.58	-1.60%	37,229
May 21, 2026	112.17	120.00	112.17	118.47	118.47	5.94%	76,998
May 20, 2026	111.39	116.00	109.77	111.83	111.83	-0.11%	39,717
May 19, 2026	108.90	114.00	108.08	111.95	111.95	2.49%	71,596
May 18, 2026	103.00	112.53	99.29	109.23	109.23	8.84%	167,186
May 15, 2026	98.10	101.88	98.10	100.36	100.36	0.78%	10,414
May 14, 2026	92.55	100.00	92.55	99.58	99.58	0.56%	18,695
May 13, 2026	99.26	100.90	97.55	99.03	99.03	0.31%	14,814
May 12, 2026	100.23	100.23	96.90	98.72	98.72	-0.45%	31,788
May 11, 2026	95.50	102.50	95.50	99.17	99.17	3.96%	47,546
May 8, 2026	94.25	96.21	92.32	95.39	95.39	3.50%	21,260
May 7, 2026	93.61	93.61	90.24	92.16	92.16	0.37%	6,696
May 6, 2026	91.70	92.87	90.76	91.82	91.82	0.61%	10,583
May 5, 2026	89.84	91.87	89.84	91.26	91.26	0.29%	1,468
May 4, 2026	90.03	91.82	89.90	91.00	91.00	1.08%	3,616
Apr 30, 2026	85.60	90.80	85.60	90.03	90.03	3.98%	11,508
Apr 29, 2026	87.47	87.79	86.00	86.58	86.58	-0.35%	2,481
Apr 28, 2026	87.91	88.73	86.76	86.88	86.88	-1.92%	3,055
Apr 27, 2026	88.60	88.66	87.00	88.58	88.58	0.66%	10,069
Apr 24, 2026	90.31	90.32	86.76	88.00	88.00	-1.95%	7,276
Apr 23, 2026	89.30	92.35	89.08	89.75	89.75	-0.27%	13,728
Apr 22, 2026	89.36	90.09	88.62	89.99	89.99	0.76%	8,656
Apr 21, 2026	88.41	89.57	87.93	89.31	89.31	1.28%	8,995
Apr 20, 2026	87.45	89.25	85.63	88.18	88.18	0.90%	8,189
Apr 17, 2026	85.98	88.29	85.26	87.39	87.39	2.40%	11,867
Apr 16, 2026	84.00	87.00	83.94	85.34	85.34	-0.47%	5,978
Apr 15, 2026	86.64	87.72	85.06	85.74	85.74	2.14%	4,434
Apr 13, 2026	83.90	84.78	81.40	83.94	83.94	0.26%	6,883
Apr 10, 2026	81.51	84.45	81.28	83.72	83.72	3.12%	8,478
Apr 9, 2026	81.13	82.11	80.00	81.19	81.19	0.07%	5,075
Apr 8, 2026	79.50	81.44	79.03	81.13	81.13	3.46%	11,394
Apr 7, 2026	79.60	79.60	77.35	78.42	78.42	0.60%	4,180
Apr 6, 2026	76.32	81.12	76.32	77.95	77.95	0.14%	27,104
Apr 2, 2026	75.10	78.30	74.34	77.84	77.84	2.19%	12,292
Apr 1, 2026	78.03	79.39	74.97	76.17	76.17	0.67%	14,182
Mar 30, 2026	77.53	80.35	74.37	75.66	75.66	-4.85%	59,846
Mar 27, 2026	81.10	83.28	77.50	79.52	79.52	-3.31%	57,725
Mar 25, 2026	80.57	83.02	80.57	82.24	82.24	2.38%	15,825
Mar 24, 2026	79.80	81.65	78.11	80.33	80.33	2.82%	11,510
Mar 23, 2026	81.12	82.00	77.92	78.13	78.13	-4.75%	15,190
Mar 20, 2026	83.00	83.08	81.59	82.03	82.03	-0.32%	12,632
Mar 19, 2026	83.30	83.42	82.03	82.29	82.29	-1.07%	16,469
Mar 18, 2026	84.37	85.02	82.96	83.18	83.18	-0.80%	3,715