BOM:544252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	84.96	85.25	84.00	84.05	84.05	-0.98%	209,638
May 29, 2026	86.10	86.39	84.73	84.88	84.88	-1.33%	431,703
May 27, 2026	84.92	87.45	84.57	86.02	86.02	1.03%	805,340
May 26, 2026	83.31	85.90	83.15	85.14	85.14	2.20%	1,111,404
May 25, 2026	83.13	84.02	82.94	83.31	83.31	0.28%	637,482
May 22, 2026	82.68	83.39	82.68	83.08	83.08	0.48%	95,759
May 21, 2026	82.81	83.58	82.59	82.68	82.68	0.04%	398,924
May 20, 2026	83.70	83.70	82.56	82.65	82.65	-1.47%	179,658
May 19, 2026	84.00	84.20	83.55	83.88	83.88	0.12%	107,170
May 18, 2026	83.11	85.00	81.85	83.78	83.78	-0.07%	562,121
May 15, 2026	84.18	84.19	83.57	83.84	83.84	-0.40%	405,252
May 14, 2026	85.26	85.59	83.61	84.18	84.18	-1.23%	712,933
May 13, 2026	83.86	85.55	83.23	85.23	85.23	1.63%	242,198
May 12, 2026	85.57	86.30	83.64	83.86	83.86	-2.78%	723,640
May 11, 2026	86.90	87.00	85.47	86.26	86.26	-1.47%	633,791
May 8, 2026	87.90	87.97	86.89	87.55	87.55	-0.43%	244,161
May 7, 2026	87.26	89.18	87.19	87.93	87.93	1.06%	1,141,746
May 6, 2026	86.73	87.59	86.33	87.01	87.01	0.58%	691,633
May 5, 2026	86.91	87.50	86.29	86.51	86.51	-0.46%	540,577
May 4, 2026	87.53	88.44	86.52	86.91	86.91	-0.33%	798,859
Apr 30, 2026	88.00	88.45	87.00	87.20	87.20	-0.93%	854,312
Apr 29, 2026	89.72	90.10	87.92	88.02	88.02	-1.54%	1,024,672
Apr 28, 2026	92.00	93.04	89.05	89.40	89.40	-1.86%	1,419,492
Apr 27, 2026	91.73	91.73	90.18	91.09	91.09	1.92%	500,915
Apr 24, 2026	90.10	90.97	88.32	89.37	89.37	-0.88%	633,954
Apr 23, 2026	91.49	91.55	90.02	90.16	90.16	-1.46%	295,277
Apr 22, 2026	90.75	91.90	90.53	91.50	91.50	0.51%	791,178
Apr 21, 2026	90.01	91.78	89.72	91.04	91.04	1.63%	1,162,531
Apr 20, 2026	91.84	91.90	89.12	89.58	89.58	-2.45%	936,486
Apr 17, 2026	89.88	92.05	88.96	91.83	91.83	2.97%	775,280
Apr 16, 2026	90.16	90.91	88.60	89.18	89.18	0.19%	1,133,786
Apr 15, 2026	86.95	89.25	85.80	89.01	89.01	4.71%	620,777
Apr 13, 2026	83.29	85.94	82.50	85.01	85.01	-1.08%	969,398
Apr 10, 2026	84.37	86.50	84.00	85.94	85.94	2.46%	434,941
Apr 9, 2026	84.92	84.92	83.35	83.88	83.88	-0.70%	292,643
Apr 8, 2026	84.74	84.74	82.74	84.47	84.47	4.92%	528,907
Apr 7, 2026	79.90	80.75	78.35	80.51	80.51	1.05%	262,709
Apr 6, 2026	78.72	79.91	77.01	79.67	79.67	2.18%	653,005
Apr 2, 2026	76.40	78.25	74.80	77.97	77.97	1.06%	547,646
Apr 1, 2026	74.05	77.59	74.05	77.15	77.15	5.55%	1,350,775
Mar 30, 2026	75.74	75.74	72.60	73.09	73.09	-3.55%	1,502,785
Mar 27, 2026	78.82	79.00	75.00	75.78	75.78	-4.25%	2,960,973
Mar 25, 2026	79.40	81.35	79.00	79.14	79.14	0.46%	1,538,441
Mar 24, 2026	79.74	79.74	76.90	78.78	78.78	0.51%	818,975
Mar 23, 2026	81.22	81.22	77.90	78.38	78.38	-3.76%	790,933
Mar 20, 2026	81.89	84.05	81.13	81.44	81.44	-0.34%	607,804
Mar 19, 2026	82.02	82.47	81.25	81.72	81.72	-1.67%	868,975
Mar 18, 2026	81.60	84.25	81.60	83.11	83.11	2.20%	985,757
Mar 17, 2026	81.39	81.95	81.03	81.32	81.32	-	888,734
Mar 16, 2026	82.10	82.10	79.81	81.32	81.32	-0.99%	513,617