BOM:544261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	114.40	116.05	112.20	114.60	114.60	0.61%	8,565
Jun 1, 2026	112.45	114.65	111.15	113.90	113.90	0.04%	33,797
May 29, 2026	121.00	121.00	113.40	113.85	113.85	-7.25%	36,227
May 27, 2026	122.65	126.85	120.80	122.75	122.75	0.12%	48,900
May 26, 2026	119.50	123.60	119.25	122.60	122.60	2.81%	18,396
May 25, 2026	115.65	119.95	114.60	119.25	119.25	5.39%	14,628
May 22, 2026	116.50	116.50	112.60	113.15	113.15	-1.39%	2,161
May 21, 2026	116.00	116.00	114.45	114.75	114.75	-0.17%	5,545
May 20, 2026	114.40	115.70	112.90	114.95	114.95	0.79%	1,799
May 19, 2026	118.30	118.30	113.10	114.05	114.05	0.35%	7,350
May 18, 2026	112.05	114.30	111.25	113.65	113.65	-0.35%	8,908
May 15, 2026	116.00	117.40	114.00	114.05	114.05	-2.31%	8,232
May 14, 2026	118.00	120.15	115.35	116.75	116.75	-1.68%	6,222
May 13, 2026	118.55	120.00	117.45	118.75	118.75	0.93%	9,994
May 12, 2026	120.95	122.20	117.35	117.65	117.65	-4.39%	11,041
May 11, 2026	124.70	124.70	121.70	123.05	123.05	-0.24%	17,406
May 8, 2026	124.00	126.85	123.20	123.35	123.35	-1.95%	11,387
May 7, 2026	125.00	126.80	124.65	125.80	125.80	1.21%	9,946
May 6, 2026	123.10	125.25	121.60	124.30	124.30	0.85%	15,920
May 5, 2026	126.95	126.95	121.10	123.25	123.25	-2.88%	28,624
May 4, 2026	119.00	128.65	118.60	126.90	126.90	7.57%	61,850
Apr 30, 2026	115.07	118.44	115.00	117.97	117.97	1.60%	7,070
Apr 29, 2026	114.95	118.02	114.95	116.11	116.11	-0.01%	9,529
Apr 28, 2026	119.64	119.64	115.25	116.12	116.12	-1.48%	5,221
Apr 27, 2026	115.00	120.00	115.00	117.87	117.87	1.61%	18,723
Apr 24, 2026	115.00	116.40	114.41	116.00	116.00	0.76%	8,317
Apr 23, 2026	113.83	116.67	113.83	115.12	115.12	0.47%	10,640
Apr 22, 2026	115.49	116.61	114.30	114.58	114.58	-1.11%	13,166
Apr 21, 2026	115.00	116.30	114.42	115.87	115.87	1.62%	10,394
Apr 20, 2026	118.27	118.27	113.58	114.02	114.02	-2.40%	15,147
Apr 17, 2026	119.01	119.63	116.38	116.82	116.82	-2.20%	34,096
Apr 16, 2026	119.72	120.50	116.43	119.45	119.45	1.29%	21,778
Apr 15, 2026	118.00	118.91	117.60	117.93	117.93	2.41%	10,810
Apr 13, 2026	114.98	116.17	111.44	115.16	115.16	0.11%	24,793
Apr 10, 2026	116.32	116.36	113.70	115.03	115.03	0.79%	47,643
Apr 9, 2026	114.94	116.00	110.80	114.13	114.13	0.21%	20,740
Apr 8, 2026	114.00	114.57	110.00	113.89	113.89	6.31%	22,690
Apr 7, 2026	104.89	108.24	103.66	107.13	107.13	2.14%	8,832
Apr 6, 2026	103.89	104.99	101.00	104.89	104.89	2.26%	7,859
Apr 2, 2026	100.21	103.73	98.29	102.57	102.57	0.32%	28,796
Apr 1, 2026	98.96	102.74	97.73	102.24	102.24	7.96%	12,272
Mar 30, 2026	100.00	100.45	93.95	94.70	94.70	-5.02%	45,320
Mar 27, 2026	103.05	104.05	98.50	99.70	99.70	-4.18%	65,705
Mar 25, 2026	102.00	107.05	102.00	104.05	104.05	2.31%	24,350
Mar 24, 2026	101.10	103.05	100.45	101.70	101.70	1.14%	22,743
Mar 23, 2026	103.05	103.05	97.80	100.55	100.55	-2.43%	18,543
Mar 20, 2026	103.55	105.05	102.70	103.05	103.05	0.24%	5,519
Mar 19, 2026	104.45	105.95	102.20	102.80	102.80	-3.43%	27,726
Mar 18, 2026	104.00	108.40	103.65	106.45	106.45	3.10%	65,796
Mar 17, 2026	103.80	104.40	102.00	103.25	103.25	-0.48%	22,939