BOM:544289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	95.55	97.10	94.35	96.10	96.10	0.26%	614,729
Jun 18, 2026	97.00	97.55	95.50	95.85	95.85	-1.19%	553,241
Jun 17, 2026	98.10	98.50	96.80	97.00	97.00	-1.22%	535,944
Jun 16, 2026	99.00	99.60	97.85	98.20	98.20	-0.56%	313,085
Jun 15, 2026	100.00	100.60	98.50	98.75	98.75	0.36%	3,999,285
Jun 12, 2026	97.90	99.15	97.50	98.40	98.40	1.34%	257,414
Jun 11, 2026	98.60	98.60	96.80	97.10	97.10	-1.17%	173,124
Jun 10, 2026	100.95	101.25	98.00	98.25	98.25	-2.00%	215,433
Jun 9, 2026	100.15	101.00	99.50	100.25	100.25	0.55%	117,169
Jun 8, 2026	99.90	100.90	98.65	99.70	99.70	-1.14%	153,135
Jun 5, 2026	100.85	101.80	100.25	100.85	100.85	-	254,312
Jun 4, 2026	101.00	101.80	100.50	100.85	100.85	-0.20%	160,736
Jun 3, 2026	101.45	102.60	100.05	101.05	101.05	-0.25%	196,301
Jun 2, 2026	99.60	102.10	98.25	101.30	101.30	1.71%	372,654
Jun 1, 2026	102.65	104.20	99.40	99.60	99.60	-4.05%	522,141
May 29, 2026	104.55	106.90	102.00	103.80	103.80	-0.48%	476,140
May 27, 2026	103.10	106.65	103.10	104.30	104.30	1.21%	405,564
May 26, 2026	102.75	103.60	101.80	103.05	103.05	1.03%	268,644
May 25, 2026	104.35	104.35	100.10	102.00	102.00	-2.30%	2,119,181
May 22, 2026	105.15	106.50	104.00	104.40	104.40	-0.95%	417,505
May 21, 2026	106.10	107.15	105.10	105.40	105.40	-0.47%	210,430
May 20, 2026	106.85	107.00	105.60	105.90	105.90	-1.72%	302,873
May 19, 2026	107.10	108.10	106.10	107.75	107.75	0.80%	234,901
May 18, 2026	107.10	107.85	105.05	106.90	106.90	-1.02%	727,100
May 15, 2026	109.85	110.00	107.35	108.00	108.00	-1.46%	377,226
May 14, 2026	111.25	112.70	109.20	109.60	109.60	-1.66%	713,293
May 13, 2026	107.10	112.00	107.10	111.45	111.45	4.06%	1,361,826
May 12, 2026	107.95	110.60	106.65	107.10	107.10	-0.70%	450,058
May 11, 2026	107.10	108.70	105.60	107.85	107.85	0.19%	548,055
May 8, 2026	108.85	109.10	107.10	107.65	107.65	-1.33%	220,616
May 7, 2026	109.75	109.90	107.50	109.10	109.10	0.88%	396,926
May 6, 2026	110.75	110.75	106.60	108.15	108.15	-1.01%	862,411
May 5, 2026	109.90	112.35	108.65	109.25	109.25	-1.89%	552,239
May 4, 2026	110.85	111.80	108.55	111.35	111.35	1.65%	546,169
Apr 30, 2026	110.41	112.32	108.71	109.54	109.54	-0.90%	1,009,351
Apr 29, 2026	116.18	117.28	110.15	110.54	110.54	-4.57%	1,430,952
Apr 28, 2026	117.70	119.88	115.37	115.83	115.83	-2.60%	1,164,164
Apr 27, 2026	110.80	119.93	110.75	118.92	118.92	7.76%	2,829,665
Apr 24, 2026	113.74	114.04	109.06	110.36	110.36	-2.99%	417,658
Apr 23, 2026	113.17	115.10	112.90	113.76	113.76	0.20%	403,206
Apr 22, 2026	111.73	114.00	111.45	113.53	113.53	1.67%	392,943
Apr 21, 2026	113.24	114.40	111.21	111.67	111.67	-1.07%	360,514
Apr 20, 2026	112.38	114.60	110.70	112.88	112.88	1.18%	993,708
Apr 17, 2026	108.79	112.25	107.61	111.56	111.56	2.55%	2,140,911
Apr 16, 2026	108.15	112.23	106.60	108.79	108.79	1.40%	2,246,232
Apr 15, 2026	106.24	108.57	106.00	107.29	107.29	2.96%	1,092,885
Apr 13, 2026	95.56	106.00	95.56	104.21	104.21	7.07%	6,174,166
Apr 10, 2026	96.76	97.83	96.50	97.33	97.33	1.09%	859,048
Apr 9, 2026	98.55	98.55	95.90	96.28	96.28	-0.66%	369,748
Apr 8, 2026	99.77	99.94	96.36	96.92	96.92	0.29%	623,882