BOM:544307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	118.20	120.15	116.25	119.35	119.35	0.76%	297,340
Jun 1, 2026	122.30	123.00	118.10	118.45	118.45	-2.75%	274,372
May 29, 2026	121.80	122.10	120.35	121.80	121.80	0.29%	606,578
May 27, 2026	120.55	122.55	120.55	121.45	121.45	0.33%	141,497
May 26, 2026	123.50	123.50	120.60	121.05	121.05	-0.04%	354,528
May 25, 2026	123.05	123.05	119.85	121.10	121.10	-0.41%	1,677,993
May 22, 2026	123.40	124.20	121.30	121.60	121.60	-1.38%	155,001
May 21, 2026	122.40	123.90	121.20	123.30	123.30	0.86%	402,669
May 20, 2026	120.90	123.00	120.00	122.25	122.25	0.74%	246,613
May 19, 2026	122.05	122.95	120.60	121.35	121.35	-0.25%	1,272,712
May 18, 2026	118.85	122.40	117.65	121.65	121.65	2.23%	2,753,083
May 15, 2026	121.45	121.80	116.70	119.00	119.00	1.06%	940,533
May 14, 2026	119.70	121.15	112.00	117.75	117.75	-1.46%	1,694,977
May 13, 2026	119.50	122.00	119.35	119.50	119.50	-0.29%	677,517
May 12, 2026	120.70	123.20	119.05	119.85	119.85	-1.80%	352,145
May 11, 2026	123.85	123.85	121.80	122.05	122.05	-1.49%	253,353
May 8, 2026	125.25	126.00	123.55	123.90	123.90	-1.24%	195,590
May 7, 2026	124.75	125.75	124.15	125.45	125.45	0.97%	354,125
May 6, 2026	126.85	126.85	123.05	124.25	124.25	-0.48%	164,827
May 5, 2026	126.10	126.10	122.90	124.85	124.85	-0.24%	155,023
May 4, 2026	122.60	126.00	122.50	125.15	125.15	2.16%	299,114
Apr 30, 2026	122.20	123.10	119.65	122.50	122.50	-0.37%	339,720
Apr 29, 2026	126.55	127.40	122.20	122.95	122.95	-2.42%	232,248
Apr 28, 2026	126.65	129.35	125.25	126.00	126.00	0.28%	289,364
Apr 27, 2026	125.25	126.20	122.95	125.65	125.65	1.91%	500,051
Apr 24, 2026	126.95	127.25	121.55	123.30	123.30	-2.34%	2,028,611
Apr 23, 2026	124.35	128.80	123.50	126.25	126.25	1.41%	436,329
Apr 22, 2026	123.20	124.75	122.60	124.50	124.50	0.89%	390,431
Apr 21, 2026	119.55	124.30	118.60	123.40	123.40	4.09%	466,709
Apr 20, 2026	120.65	120.65	117.55	118.55	118.55	-0.29%	411,830
Apr 17, 2026	119.25	120.00	116.45	118.90	118.90	1.19%	2,289,854
Apr 16, 2026	117.90	118.85	116.40	117.50	117.50	0.17%	202,177
Apr 15, 2026	116.95	117.65	115.95	117.30	117.30	2.49%	486,134
Apr 13, 2026	110.25	115.90	110.25	114.45	114.45	-0.04%	378,478
Apr 10, 2026	112.35	114.95	112.35	114.50	114.50	2.10%	443,806
Apr 9, 2026	116.60	117.50	110.15	112.15	112.15	-3.82%	705,246
Apr 8, 2026	116.95	117.35	113.40	116.60	116.60	3.64%	939,265
Apr 7, 2026	112.85	114.55	111.70	112.50	112.50	-1.10%	744,348
Apr 6, 2026	107.50	114.00	105.50	113.75	113.75	5.52%	1,745,317
Apr 2, 2026	103.85	108.85	101.55	107.80	107.80	2.52%	1,165,008
Apr 1, 2026	108.55	108.95	104.30	105.15	105.15	-0.14%	731,003
Mar 30, 2026	104.25	106.85	102.65	105.30	105.30	-1.03%	1,329,873
Mar 27, 2026	106.25	108.00	105.40	106.40	106.40	-1.34%	719,395
Mar 25, 2026	107.30	110.30	107.00	107.85	107.85	0.84%	2,062,268
Mar 24, 2026	102.70	107.50	100.75	106.95	106.95	7.11%	2,844,076
Mar 23, 2026	101.90	103.40	98.70	99.85	99.85	-2.35%	1,157,407
Mar 20, 2026	104.20	105.00	101.90	102.25	102.25	-0.82%	444,343
Mar 19, 2026	104.55	105.60	102.60	103.10	103.10	-4.54%	461,826
Mar 18, 2026	103.15	108.80	102.90	108.00	108.00	4.60%	3,695,619
Mar 17, 2026	106.95	106.95	102.60	103.25	103.25	-2.69%	750,013