BOM:544286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	72.94	73.22	72.10	72.48	72.48	-0.94%	17,077
Apr 6, 2026	72.47	74.57	72.00	73.17	73.17	0.84%	56,600
Apr 2, 2026	72.00	72.93	71.00	72.56	72.56	0.37%	10,261
Apr 1, 2026	71.79	73.00	71.00	72.29	72.29	3.09%	24,489
Mar 30, 2026	69.05	70.79	68.41	70.12	70.12	0.17%	583,334
Mar 27, 2026	70.86	70.86	69.69	70.00	70.00	-1.84%	78,459
Mar 25, 2026	70.19	73.50	68.71	71.31	71.31	3.77%	196,918
Mar 24, 2026	68.61	69.53	67.50	68.72	68.72	0.17%	52,297
Mar 23, 2026	69.78	70.47	68.00	68.60	68.60	-2.00%	46,099
Mar 20, 2026	70.05	71.65	69.58	70.00	70.00	0.33%	4,770,753
Mar 19, 2026	71.22	71.22	69.65	69.77	69.77	-2.04%	36,821
Mar 18, 2026	71.50	71.95	70.85	71.22	71.22	-0.39%	52,316
Mar 17, 2026	72.14	72.14	71.36	71.50	71.50	0.06%	22,274
Mar 16, 2026	70.96	72.09	70.78	71.46	71.46	-1.11%	36,151
Mar 13, 2026	69.21	76.90	69.00	72.26	72.26	3.08%	446,366