BOM:544465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	112.00	113.90	108.70	111.05	111.05	-0.85%	2,923
Jun 17, 2026	113.80	115.00	112.00	112.00	112.00	-1.58%	1,336
Jun 16, 2026	113.75	114.30	110.10	113.80	113.80	3.88%	3,288
Jun 15, 2026	107.95	109.55	104.50	109.55	109.55	4.98%	4,583
Jun 12, 2026	101.90	104.80	100.60	104.35	104.35	3.68%	6,168
Jun 11, 2026	102.00	103.35	99.10	100.65	100.65	-2.28%	3,751
Jun 10, 2026	98.75	103.90	98.65	103.00	103.00	3.88%	6,165
Jun 9, 2026	102.10	102.70	98.15	99.15	99.15	-3.88%	5,327
Jun 8, 2026	104.60	106.55	102.25	103.15	103.15	-3.19%	3,160
Jun 5, 2026	107.00	107.65	106.00	106.55	106.55	-1.66%	3,125
Jun 4, 2026	107.10	109.75	106.95	108.35	108.35	-1.50%	1,342
Jun 3, 2026	108.05	110.85	106.15	110.00	110.00	1.15%	2,878
Jun 2, 2026	108.00	109.30	106.00	108.75	108.75	-0.09%	3,139
Jun 1, 2026	113.70	114.00	108.00	108.85	108.85	-2.77%	7,240
May 29, 2026	110.70	114.65	110.70	111.95	111.95	-1.76%	3,546
May 27, 2026	112.35	114.15	112.35	113.95	113.95	-1.51%	2,917
May 26, 2026	112.05	120.00	112.05	115.70	115.70	0.61%	24,323
May 25, 2026	117.70	119.95	115.00	115.00	115.00	-1.12%	3,538
May 22, 2026	118.00	119.65	115.00	116.30	116.30	-1.44%	1,017
May 21, 2026	117.70	121.90	116.10	118.00	118.00	1.64%	3,435
May 20, 2026	115.50	116.20	113.35	116.10	116.10	-2.07%	5,942
May 19, 2026	120.00	125.00	117.60	118.55	118.55	-1.54%	1,861
May 18, 2026	126.00	126.00	120.25	120.40	120.40	-4.86%	2,021
May 15, 2026	132.00	132.00	125.10	126.55	126.55	-2.47%	5,938
May 14, 2026	133.90	133.90	126.00	129.75	129.75	0.50%	8,056
May 13, 2026	125.50	134.00	125.50	129.10	129.10	-2.12%	5,002
May 12, 2026	140.00	140.00	131.90	131.90	131.90	-4.97%	15,850
May 11, 2026	129.00	141.85	123.00	138.80	138.80	6.85%	64,534
May 8, 2026	137.00	137.00	128.50	129.90	129.90	-5.11%	28,764
May 7, 2026	128.85	137.50	125.00	136.90	136.90	6.70%	63,569
May 6, 2026	114.25	130.70	114.20	128.30	128.30	12.30%	110,931
May 5, 2026	116.45	116.45	112.65	114.25	114.25	-1.08%	2,906
May 4, 2026	110.25	116.10	110.25	115.50	115.50	2.69%	8,949
Apr 30, 2026	116.00	116.00	111.02	112.47	112.47	-3.76%	3,603
Apr 29, 2026	116.00	118.87	112.46	116.86	116.86	1.43%	6,269
Apr 28, 2026	117.84	118.85	115.13	115.21	115.21	-0.49%	4,204
Apr 27, 2026	114.68	119.03	114.68	115.78	115.78	1.74%	5,392
Apr 24, 2026	116.52	116.52	111.07	113.80	113.80	-2.33%	8,039
Apr 23, 2026	116.93	118.53	115.64	116.52	116.52	-0.65%	6,795
Apr 22, 2026	121.01	123.61	117.00	117.28	117.28	-3.44%	23,138
Apr 21, 2026	122.60	122.60	120.28	121.46	121.46	-0.46%	3,094
Apr 20, 2026	118.01	123.40	116.76	122.02	122.02	1.34%	25,478
Apr 17, 2026	121.00	124.36	118.42	120.41	120.41	0.42%	15,146
Apr 16, 2026	111.00	123.85	110.44	119.91	119.91	9.45%	63,151
Apr 15, 2026	117.39	117.39	109.00	109.56	109.56	-0.34%	15,275
Apr 13, 2026	101.02	111.99	99.71	109.93	109.93	4.72%	53,546
Apr 10, 2026	99.00	107.05	98.00	104.98	104.98	5.67%	98,198
Apr 9, 2026	92.00	101.92	89.53	99.35	99.35	11.86%	102,589
Apr 8, 2026	81.01	92.45	81.01	88.82	88.82	12.29%	46,673
Apr 7, 2026	80.90	83.00	79.00	79.10	79.10	-2.97%	7,745