BOM:544286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	87.00	88.96	85.37	86.91	86.91	-0.24%	305,641
Jun 18, 2026	84.39	88.60	84.39	87.12	87.12	2.95%	264,592
Jun 17, 2026	84.01	85.00	83.30	84.62	84.62	0.23%	88,765
Jun 16, 2026	84.60	85.60	83.71	84.43	84.43	1.17%	217,450
Jun 15, 2026	85.15	86.86	82.97	83.45	83.45	-0.80%	4,145,438
Jun 12, 2026	83.16	84.80	82.79	84.12	84.12	1.41%	45,865
Jun 11, 2026	83.99	85.50	82.06	82.95	82.95	-1.47%	4,306,804
Jun 10, 2026	83.86	85.32	83.46	84.19	84.19	1.10%	116,251
Jun 9, 2026	81.50	83.83	81.45	83.27	83.27	2.02%	88,852
Jun 8, 2026	81.58	82.62	80.74	81.62	81.62	-0.97%	55,838
Jun 5, 2026	81.45	84.15	81.45	82.42	82.42	0.78%	84,824
Jun 4, 2026	83.99	83.99	81.61	81.78	81.78	-2.61%	37,743
Jun 3, 2026	83.58	85.00	82.67	83.97	83.97	-0.12%	146,551
Jun 2, 2026	84.94	84.94	82.55	84.07	84.07	-0.39%	78,955
Jun 1, 2026	84.63	85.00	83.29	84.40	84.40	0.99%	182,167
May 29, 2026	78.76	85.22	78.76	83.57	83.57	-0.20%	147,117
May 27, 2026	84.00	84.35	83.28	83.74	83.74	-0.35%	35,844
May 26, 2026	83.97	84.92	83.76	84.03	84.03	-1.08%	95,481
May 25, 2026	86.73	86.73	83.58	84.95	84.95	-1.17%	1,430,142
May 22, 2026	84.54	86.40	83.81	85.96	85.96	2.95%	303,993
May 21, 2026	82.94	85.47	80.92	83.50	83.50	2.49%	212,760
May 20, 2026	80.20	82.50	80.10	81.47	81.47	0.49%	78,145
May 19, 2026	80.31	83.07	79.75	81.07	81.07	1.34%	152,090
May 18, 2026	78.89	80.26	78.28	80.00	80.00	0.14%	78,119
May 15, 2026	80.01	81.60	79.14	79.89	79.89	-0.61%	124,658
May 14, 2026	82.75	82.87	80.24	80.38	80.38	-2.86%	109,801
May 13, 2026	83.44	83.78	81.78	82.75	82.75	-1.12%	188,797
May 12, 2026	84.99	84.99	82.33	83.69	83.69	-0.72%	5,756,472
May 11, 2026	84.92	89.72	82.68	84.30	84.30	3.73%	3,230,352
May 8, 2026	78.67	81.73	78.67	81.27	81.27	1.52%	272,326
May 7, 2026	78.80	80.80	78.25	80.05	80.05	1.60%	113,376
May 6, 2026	77.74	79.18	77.74	78.79	78.79	0.66%	10,045,450
May 5, 2026	79.50	79.50	77.72	78.27	78.27	-1.20%	4,705,497
May 4, 2026	81.20	82.00	78.98	79.22	79.22	1.36%	590,084
Apr 30, 2026	79.18	79.18	77.45	78.16	78.16	-0.76%	35,077
Apr 29, 2026	76.78	81.03	76.78	78.76	78.76	2.34%	112,547
Apr 28, 2026	77.84	77.84	76.50	76.96	76.96	0.14%	14,148
Apr 27, 2026	76.78	78.04	76.58	76.85	76.85	-0.14%	52,975
Apr 24, 2026	78.10	78.54	76.61	76.96	76.96	-1.33%	13,225
Apr 23, 2026	79.99	80.04	77.93	78.00	78.00	-2.46%	30,068
Apr 22, 2026	80.80	81.30	79.81	79.97	79.97	-1.03%	79,975
Apr 21, 2026	78.26	81.51	77.52	80.80	80.80	4.16%	44,901
Apr 20, 2026	80.00	80.00	77.35	77.57	77.57	-3.09%	39,032
Apr 17, 2026	78.54	80.40	78.54	80.04	80.04	2.00%	45,618
Apr 16, 2026	77.40	80.00	76.15	78.47	78.47	3.14%	72,657
Apr 15, 2026	75.49	76.86	74.98	76.08	76.08	2.71%	43,951
Apr 13, 2026	71.66	74.85	71.66	74.07	74.07	0.37%	47,710
Apr 10, 2026	74.24	75.00	73.45	73.80	73.80	0.52%	14,064
Apr 9, 2026	73.21	74.71	72.37	73.42	73.42	0.12%	45,987
Apr 8, 2026	75.50	75.50	72.98	73.33	73.33	1.17%	26,958