BOM:544403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	99.25	99.60	97.75	99.00	99.00	-0.35%	67,464
Jun 1, 2026	100.15	101.60	97.95	99.35	99.35	-0.80%	30,262
May 29, 2026	103.45	103.45	98.20	100.15	100.15	-1.67%	169,453
May 27, 2026	103.45	103.45	101.35	101.85	101.85	-0.15%	17,853
May 26, 2026	102.45	103.20	101.80	102.00	102.00	-0.49%	41,007
May 25, 2026	102.05	104.00	102.05	102.50	102.50	0.44%	51,850
May 22, 2026	104.70	104.70	101.60	102.05	102.05	-1.26%	36,250
May 21, 2026	102.00	104.35	101.80	103.35	103.35	1.82%	66,916
May 20, 2026	102.65	104.00	100.15	101.50	101.50	-1.69%	39,290
May 19, 2026	102.90	104.70	102.90	103.25	103.25	-0.63%	41,755
May 18, 2026	104.15	104.95	100.80	103.90	103.90	0.14%	32,544
May 15, 2026	102.85	105.45	101.85	103.75	103.75	0.88%	30,557
May 14, 2026	102.80	104.10	101.00	102.85	102.85	1.28%	66,072
May 13, 2026	101.50	103.40	101.20	101.55	101.55	-0.10%	77,185
May 12, 2026	107.25	108.05	101.00	101.65	101.65	-5.71%	137,856
May 11, 2026	115.40	115.40	107.00	107.80	107.80	-5.40%	170,853
May 8, 2026	109.00	114.40	105.20	113.95	113.95	-3.68%	605,102
May 7, 2026	110.95	119.40	110.10	118.30	118.30	9.74%	854,034
May 6, 2026	104.45	108.30	104.45	107.80	107.80	3.01%	52,131
May 5, 2026	102.60	105.50	101.00	104.65	104.65	2.05%	57,612
May 4, 2026	103.90	104.75	101.50	102.55	102.55	-0.19%	37,908
Apr 30, 2026	101.01	105.37	101.01	102.75	102.75	-2.36%	38,767
Apr 29, 2026	105.20	106.20	104.03	105.23	105.23	1.30%	28,839
Apr 28, 2026	105.37	106.04	103.50	103.88	103.88	-1.86%	22,234
Apr 27, 2026	105.01	106.66	105.01	105.85	105.85	0.61%	40,949
Apr 24, 2026	106.00	106.21	104.28	105.21	105.21	-0.74%	18,476
Apr 23, 2026	109.39	109.39	105.76	105.99	105.99	-2.84%	24,665
Apr 22, 2026	107.57	109.51	105.80	109.09	109.09	2.39%	77,351
Apr 21, 2026	105.60	107.89	105.29	106.54	106.54	1.76%	36,839
Apr 20, 2026	105.72	106.85	104.36	104.70	104.70	-1.10%	59,991
Apr 17, 2026	106.53	107.06	105.05	105.86	105.86	0.13%	32,456
Apr 16, 2026	108.80	110.82	103.75	105.72	105.72	-1.39%	79,433
Apr 15, 2026	105.00	108.20	104.00	107.21	107.21	4.16%	64,676
Apr 13, 2026	99.04	103.14	97.20	102.93	102.93	1.74%	148,581
Apr 10, 2026	101.29	102.44	99.82	101.17	101.17	1.78%	38,775
Apr 9, 2026	101.56	101.90	98.87	99.40	99.40	-1.36%	39,988
Apr 8, 2026	101.49	101.99	98.42	100.77	100.77	2.84%	80,298
Apr 7, 2026	95.00	98.34	94.83	97.99	97.99	1.84%	107,226
Apr 6, 2026	92.77	96.65	92.77	96.22	96.22	2.72%	80,230
Apr 2, 2026	92.80	94.04	90.19	93.67	93.67	0.32%	107,879
Apr 1, 2026	92.00	93.90	89.80	93.37	93.37	6.04%	113,133
Mar 30, 2026	91.20	91.35	87.70	88.05	88.05	-4.24%	137,003
Mar 27, 2026	93.00	94.30	90.05	91.95	91.95	-1.24%	212,950
Mar 25, 2026	92.70	94.55	92.45	93.10	93.10	0.98%	133,656
Mar 24, 2026	93.30	93.30	91.60	92.20	92.20	1.04%	112,447
Mar 23, 2026	92.50	93.55	90.00	91.25	91.25	-2.30%	156,514
Mar 20, 2026	94.95	96.35	92.50	93.40	93.40	-0.11%	180,983
Mar 19, 2026	98.45	98.45	92.10	93.50	93.50	-5.32%	111,896
Mar 18, 2026	97.30	99.55	96.50	98.75	98.75	1.75%	93,481
Mar 17, 2026	96.10	97.45	94.40	97.05	97.05	1.36%	287,457