BOM:544430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	109.05	114.65	109.05	112.85	112.85	2.92%	120,784
Jun 19, 2026	107.15	110.30	104.50	109.65	109.65	1.39%	46,265
Jun 18, 2026	108.20	108.95	105.95	108.15	108.15	0.89%	46,697
Jun 17, 2026	106.45	107.65	105.45	107.20	107.20	0.85%	81,888
Jun 16, 2026	111.00	111.05	105.80	106.30	106.30	-2.30%	40,016
Jun 15, 2026	111.70	111.70	108.10	108.80	108.80	0.51%	148,391
Jun 12, 2026	105.45	108.65	105.30	108.25	108.25	4.29%	78,640
Jun 11, 2026	104.75	106.05	103.00	103.80	103.80	-1.00%	45,137
Jun 10, 2026	107.10	107.40	104.45	104.85	104.85	-1.27%	28,017
Jun 9, 2026	106.85	107.45	105.15	106.20	106.20	-1.16%	27,820
Jun 8, 2026	105.80	109.75	100.00	107.45	107.45	1.75%	61,748
Jun 5, 2026	106.00	106.90	105.45	105.60	105.60	0.05%	25,732
Jun 4, 2026	106.00	107.00	105.00	105.55	105.55	-0.14%	32,802
Jun 3, 2026	104.20	106.80	102.95	105.70	105.70	1.15%	35,057
Jun 2, 2026	101.50	105.00	100.95	104.50	104.50	2.05%	53,924
Jun 1, 2026	104.15	105.45	101.00	102.40	102.40	-1.87%	116,228
May 29, 2026	106.80	107.10	103.50	104.35	104.35	-2.34%	109,894
May 27, 2026	108.25	108.25	105.10	106.85	106.85	-0.14%	52,797
May 26, 2026	108.80	109.35	106.55	107.00	107.00	-0.51%	105,477
May 25, 2026	108.90	110.60	107.10	107.55	107.55	1.03%	47,271
May 22, 2026	109.05	109.65	106.00	106.45	106.45	-1.48%	106,100
May 21, 2026	109.90	112.30	107.80	108.05	108.05	-1.01%	58,831
May 20, 2026	111.05	112.40	108.25	109.15	109.15	-0.77%	87,188
May 19, 2026	106.00	112.45	106.00	110.00	110.00	2.90%	60,611
May 18, 2026	109.35	110.00	104.85	106.90	106.90	-3.91%	190,037
May 15, 2026	112.65	113.85	110.70	111.25	111.25	-2.20%	88,006
May 14, 2026	116.05	116.85	109.00	113.75	113.75	-0.22%	203,519
May 13, 2026	114.00	117.00	112.75	114.00	114.00	0.18%	169,820
May 12, 2026	129.00	129.00	113.10	113.80	113.80	-11.89%	362,388
May 11, 2026	135.05	141.55	128.20	129.15	129.15	-0.35%	633,353
May 8, 2026	130.70	135.00	127.40	129.60	129.60	0.58%	226,926
May 7, 2026	121.40	130.55	121.40	128.85	128.85	6.09%	267,920
May 6, 2026	123.00	123.80	118.75	121.45	121.45	0.41%	58,170
May 5, 2026	122.10	124.00	119.45	120.95	120.95	-0.90%	66,149
May 4, 2026	118.90	123.90	118.45	122.05	122.05	2.65%	85,259
Apr 30, 2026	121.40	121.40	118.10	118.90	118.90	-1.40%	35,028
Apr 29, 2026	121.50	121.69	119.51	120.59	120.59	0.19%	65,745
Apr 28, 2026	119.05	125.71	119.05	120.36	120.36	-1.85%	67,646
Apr 27, 2026	119.45	125.78	119.45	122.63	122.63	3.84%	88,261
Apr 24, 2026	119.01	119.96	117.15	118.09	118.09	-1.18%	39,357
Apr 23, 2026	119.94	123.09	117.86	119.50	119.50	-0.92%	43,940
Apr 22, 2026	121.13	121.45	118.96	120.61	120.61	0.53%	48,853
Apr 21, 2026	121.55	121.74	119.30	119.98	119.98	-0.21%	44,038
Apr 20, 2026	124.43	124.43	119.00	120.23	120.23	-1.48%	138,292
Apr 17, 2026	115.85	124.09	115.85	122.04	122.04	4.72%	134,786
Apr 16, 2026	117.52	119.50	115.01	116.54	116.54	-0.61%	67,443
Apr 15, 2026	115.72	119.78	115.72	117.25	117.25	1.54%	69,720
Apr 13, 2026	108.46	115.72	108.46	115.47	115.47	2.91%	120,364
Apr 10, 2026	113.87	114.00	109.11	112.20	112.20	0.15%	87,416
Apr 9, 2026	114.00	116.22	111.40	112.03	112.03	-2.05%	51,272