BOM:544414 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	110.00	116.77	105.91	108.03	108.03	-0.30%	81,664
Jun 19, 2026	114.13	114.13	105.45	108.36	108.36	-5.28%	132,872
Jun 18, 2026	111.21	119.40	111.21	114.40	114.40	4.47%	589,950
Jun 17, 2026	92.00	110.36	92.00	109.50	109.50	19.06%	648,037
Jun 16, 2026	93.53	93.53	90.42	91.97	91.97	-0.78%	21,004
Jun 15, 2026	88.66	93.30	88.66	92.69	92.69	4.79%	47,529
Jun 12, 2026	86.37	92.97	84.89	88.45	88.45	5.69%	33,996
Jun 11, 2026	84.99	90.00	83.01	83.69	83.69	-2.89%	15,244
Jun 10, 2026	88.62	90.98	85.96	86.18	86.18	-4.04%	23,177
Jun 9, 2026	92.01	93.95	86.60	89.81	89.81	-1.36%	29,695
Jun 8, 2026	91.49	93.50	89.98	91.05	91.05	-2.20%	73,911
Jun 5, 2026	83.25	98.08	83.17	93.10	93.10	11.23%	415,157
Jun 4, 2026	78.48	84.48	77.99	83.70	83.70	6.65%	27,218
Jun 3, 2026	82.20	82.45	78.00	78.48	78.48	-4.82%	12,362
Jun 2, 2026	81.91	84.50	79.03	82.45	82.45	0.65%	30,552
Jun 1, 2026	78.41	83.20	76.42	81.92	81.92	3.29%	45,006
May 29, 2026	72.99	80.51	69.49	79.31	79.31	15.65%	94,247
May 27, 2026	67.60	69.06	67.13	68.58	68.58	1.66%	9,041
May 26, 2026	68.10	69.37	67.28	67.46	67.46	-1.35%	9,071
May 25, 2026	67.69	68.90	66.12	68.38	68.38	1.36%	12,252
May 22, 2026	69.84	69.85	66.67	67.46	67.46	-3.60%	11,860
May 21, 2026	74.20	74.99	69.20	69.98	69.98	-5.15%	29,307
May 20, 2026	70.98	75.39	70.06	73.78	73.78	6.16%	44,229
May 19, 2026	68.89	70.19	67.99	69.50	69.50	0.16%	30,884
May 18, 2026	67.50	70.98	65.26	69.39	69.39	2.36%	30,839
May 15, 2026	66.88	68.54	65.21	67.79	67.79	1.36%	13,979
May 14, 2026	67.00	67.41	65.30	66.88	66.88	0.15%	3,620
May 13, 2026	68.92	69.79	66.50	66.78	66.78	-1.90%	8,819
May 12, 2026	67.24	70.43	67.24	68.07	68.07	-2.98%	9,458
May 11, 2026	74.95	74.95	66.87	70.16	70.16	1.78%	14,874
May 8, 2026	69.99	69.99	66.72	68.93	68.93	1.64%	7,631
May 7, 2026	65.01	68.47	65.01	67.82	67.82	1.19%	18,458
May 6, 2026	66.66	68.20	66.01	67.02	67.02	0.54%	3,121
May 5, 2026	61.10	67.50	61.10	66.66	66.66	2.97%	17,873
May 4, 2026	64.80	65.35	63.52	64.74	64.74	0.45%	16,332
Apr 30, 2026	62.00	65.10	61.34	64.45	64.45	1.83%	14,991
Apr 29, 2026	61.80	63.67	61.80	63.29	63.29	1.97%	2,285
Apr 28, 2026	63.13	63.50	62.00	62.07	62.07	-2.04%	4,248
Apr 27, 2026	64.98	64.98	62.89	63.36	63.36	0.21%	12,662
Apr 24, 2026	64.77	64.77	62.22	63.23	63.23	-3.58%	7,323
Apr 23, 2026	64.90	67.36	64.12	65.58	65.58	2.65%	19,067
Apr 22, 2026	64.90	66.20	63.13	63.89	63.89	-3.01%	22,547
Apr 21, 2026	65.02	66.76	64.20	65.87	65.87	1.75%	9,690
Apr 20, 2026	68.13	68.13	64.22	64.74	64.74	-3.07%	10,160
Apr 17, 2026	68.50	70.14	66.65	66.79	66.79	-0.55%	13,250
Apr 16, 2026	70.35	70.35	66.21	67.16	67.16	-3.06%	20,774
Apr 15, 2026	76.00	76.00	68.10	69.28	69.28	3.67%	24,570
Apr 13, 2026	65.04	68.20	61.51	66.83	66.83	3.44%	20,704
Apr 10, 2026	65.55	66.38	64.19	64.61	64.61	-1.60%	53,124
Apr 9, 2026	63.41	67.07	62.64	65.66	65.66	3.14%	85,739