BOM:544547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	110.00	110.00	106.50	108.00	108.00	-2.75%	423
Jun 19, 2026	112.33	112.90	107.02	111.05	111.05	-1.14%	770
Jun 18, 2026	112.70	116.30	112.33	112.33	112.33	-5.00%	6,924
Jun 17, 2026	117.99	118.40	113.01	118.24	118.24	4.85%	6,894
Jun 16, 2026	107.00	113.31	104.00	112.77	112.77	4.49%	17,051
Jun 15, 2026	107.50	107.92	99.00	107.92	107.92	4.99%	5,793
Jun 12, 2026	97.50	102.79	93.61	102.79	102.79	4.99%	5,623
Jun 11, 2026	94.31	97.90	94.31	97.90	97.90	3.81%	63
Jun 10, 2026	94.20	100.00	94.14	94.31	94.31	-4.74%	2,523
Jun 9, 2026	96.13	99.50	96.00	99.00	99.00	3.07%	451
Jun 8, 2026	104.00	104.04	96.00	96.05	96.05	-3.07%	518
Jun 5, 2026	94.40	99.12	94.40	99.09	99.09	4.97%	2,763
Jun 4, 2026	87.55	94.50	87.55	94.40	94.40	2.49%	1,382
Jun 3, 2026	88.15	92.11	88.15	92.11	92.11	0.03%	114
Jun 2, 2026	97.00	97.00	89.94	92.08	92.08	-2.74%	3,723
Jun 1, 2026	94.67	94.67	94.67	94.67	94.67	4.99%	2,457
May 29, 2026	86.00	90.30	86.00	90.17	90.17	4.85%	3,632
May 27, 2026	86.00	88.80	86.00	86.00	86.00	0.13%	540
May 26, 2026	85.35	85.89	85.35	85.89	85.89	5.00%	430
May 25, 2026	83.85	83.85	81.80	81.80	81.80	-4.88%	2,563
May 22, 2026	85.14	86.00	83.79	86.00	86.00	-	175
May 21, 2026	86.31	86.31	85.99	86.00	86.00	4.62%	95
May 20, 2026	85.50	86.00	82.00	82.20	82.20	-4.42%	575
May 19, 2026	82.00	86.00	82.00	86.00	86.00	4.88%	204
May 18, 2026	82.50	82.50	80.15	82.00	82.00	-1.53%	277
May 15, 2026	82.87	84.95	82.87	83.27	83.27	-2.04%	525
May 14, 2026	85.63	85.92	82.00	85.00	85.00	1.80%	1,558
May 13, 2026	82.99	86.98	82.99	83.50	83.50	0.51%	2,139
May 12, 2026	86.13	87.90	83.00	83.08	83.08	-4.59%	1,958
May 11, 2026	89.89	89.89	86.00	87.08	87.08	-3.34%	2,158
May 8, 2026	88.32	90.19	87.40	90.09	90.09	-2.08%	2,272
May 7, 2026	87.74	95.90	87.74	92.00	92.00	-0.38%	5,323
May 6, 2026	90.05	97.22	90.05	92.35	92.35	-0.28%	3,528
May 5, 2026	90.96	92.61	90.96	92.61	92.61	5.00%	2,055
May 4, 2026	88.15	89.92	88.10	88.20	88.20	-1.91%	390
Apr 30, 2026	88.55	91.00	88.40	89.92	89.92	-1.35%	2,456
Apr 29, 2026	90.16	93.90	88.25	91.15	91.15	-0.92%	664
Apr 28, 2026	88.00	95.38	88.00	92.00	92.00	1.28%	6,587
Apr 27, 2026	95.26	95.26	90.50	90.84	90.84	-4.64%	37,760
Apr 24, 2026	95.04	99.85	95.04	95.26	95.26	-4.78%	44,395
Apr 23, 2026	100.04	100.04	100.04	100.04	100.04	-5.00%	10,737
Apr 22, 2026	115.64	115.64	105.10	105.30	105.30	-4.39%	87,251
Apr 21, 2026	110.14	110.14	110.14	110.14	110.14	5.00%	50,792
Apr 20, 2026	101.70	104.90	101.70	104.90	104.90	9.99%	43,000
Apr 17, 2026	95.37	95.37	95.37	95.37	95.37	10.00%	40,985
Apr 16, 2026	86.70	86.70	86.70	86.70	86.70	10.00%	37,432
Apr 15, 2026	75.13	78.82	73.01	78.82	78.82	19.99%	114,499
Apr 13, 2026	55.00	65.72	55.00	65.69	65.69	19.94%	62,325
Apr 10, 2026	56.00	56.66	54.50	54.77	54.77	-0.60%	3,469
Apr 9, 2026	54.98	56.44	54.37	55.10	55.10	0.27%	5,021