BOM:544227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	86.50	88.05	86.30	87.75	87.75	1.50%	21,618
May 26, 2026	89.67	89.67	85.65	86.45	86.45	-2.57%	16,620
May 25, 2026	86.10	90.50	86.10	88.73	88.73	3.08%	25,331
May 22, 2026	84.99	87.89	84.99	86.08	86.08	0.95%	12,670
May 21, 2026	88.03	88.03	84.74	85.27	85.27	-0.62%	20,259
May 20, 2026	83.51	86.65	83.26	85.80	85.80	2.48%	23,282
May 19, 2026	86.00	88.08	83.50	83.72	83.72	-1.56%	23,093
May 18, 2026	84.21	85.49	83.74	85.05	85.05	-0.89%	21,697
May 15, 2026	88.41	89.21	84.64	85.81	85.81	-3.93%	32,436
May 14, 2026	88.87	90.44	88.00	89.32	89.32	0.06%	16,257
May 13, 2026	88.65	90.65	87.12	89.27	89.27	1.26%	38,379
May 12, 2026	89.10	90.59	85.80	88.16	88.16	-2.09%	49,889
May 11, 2026	93.78	94.25	89.85	90.04	90.04	-5.31%	39,381
May 8, 2026	90.75	95.29	90.75	95.09	95.09	3.60%	31,253
May 7, 2026	92.68	93.99	91.00	91.79	91.79	-1.25%	37,084
May 6, 2026	92.00	93.59	90.00	92.95	92.95	1.27%	31,304
May 5, 2026	93.90	93.90	90.31	91.78	91.78	-1.05%	26,874
May 4, 2026	92.85	95.85	92.44	92.75	92.75	-0.10%	17,695
Apr 30, 2026	93.01	96.48	92.10	92.84	92.84	-0.18%	44,418
Apr 29, 2026	98.40	100.21	92.31	93.01	93.01	-5.54%	64,196
Apr 28, 2026	101.99	102.64	98.15	98.47	98.47	-9.18%	92,288
Apr 27, 2026	102.55	108.98	102.55	108.42	108.42	5.29%	39,147
Apr 24, 2026	102.93	103.90	100.16	102.97	102.97	0.45%	30,925
Apr 23, 2026	101.79	105.14	100.95	102.51	102.51	-0.76%	23,479
Apr 22, 2026	101.01	103.78	101.01	103.30	103.30	0.39%	26,959
Apr 21, 2026	100.00	108.17	99.99	102.90	102.90	3.71%	76,509
Apr 20, 2026	101.79	102.16	99.00	99.22	99.22	-2.52%	31,203
Apr 17, 2026	102.60	103.50	100.94	101.79	101.79	-0.22%	15,214
Apr 16, 2026	101.20	102.99	100.50	102.01	102.01	3.74%	36,633
Apr 15, 2026	97.98	99.85	93.01	98.33	98.33	7.74%	53,162
Apr 13, 2026	90.35	92.78	87.59	91.27	91.27	-1.06%	35,476
Apr 10, 2026	94.23	94.23	91.72	92.25	92.25	0.05%	20,980
Apr 9, 2026	94.10	94.10	91.82	92.20	92.20	-1.53%	10,597
Apr 8, 2026	94.85	94.90	91.95	93.63	93.63	3.86%	53,559
Apr 7, 2026	89.71	91.72	87.24	90.15	90.15	0.49%	18,625
Apr 6, 2026	90.40	90.40	86.11	89.71	89.71	1.78%	26,871
Apr 2, 2026	82.96	89.40	81.84	88.14	88.14	2.86%	44,704
Apr 1, 2026	82.00	87.03	82.00	85.69	85.69	8.33%	41,643
Mar 30, 2026	81.20	83.75	78.80	79.10	79.10	-5.95%	68,648
Mar 27, 2026	87.90	89.15	83.75	84.10	84.10	-6.19%	70,257
Mar 25, 2026	87.60	92.75	87.60	89.65	89.65	0.67%	48,903
Mar 24, 2026	88.45	90.60	86.65	89.05	89.05	0.96%	55,922
Mar 23, 2026	89.50	90.35	87.00	88.20	88.20	-3.40%	37,850
Mar 20, 2026	91.70	92.85	90.35	91.30	91.30	0.50%	45,756
Mar 19, 2026	92.35	95.05	90.05	90.85	90.85	-4.77%	47,492
Mar 18, 2026	93.85	97.25	93.85	95.40	95.40	2.47%	34,332
Mar 17, 2026	93.15	93.85	92.00	93.10	93.10	-0.21%	14,756
Mar 16, 2026	93.15	95.35	91.65	93.30	93.30	-2.51%	57,782
Mar 13, 2026	98.80	98.80	95.00	95.70	95.70	-3.58%	25,487
Mar 12, 2026	97.00	100.35	96.50	99.25	99.25	0.46%	15,579