BOM:544562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	97.00	104.00	94.50	103.00	103.00	6.08%	19,622
Jun 18, 2026	98.00	99.20	96.65	97.10	97.10	-0.87%	5,934
Jun 17, 2026	98.00	98.55	96.90	97.95	97.95	0.82%	3,631
Jun 16, 2026	97.50	98.10	97.00	97.15	97.15	-	5,578
Jun 15, 2026	98.50	102.90	97.00	97.15	97.15	-1.87%	14,353
Jun 12, 2026	98.45	99.95	95.80	99.00	99.00	2.75%	11,686
Jun 11, 2026	100.00	100.00	95.50	96.35	96.35	-2.48%	2,429
Jun 10, 2026	101.00	101.65	98.70	98.80	98.80	-2.03%	1,893
Jun 9, 2026	100.55	101.45	98.50	100.85	100.85	1.77%	9,949
Jun 8, 2026	101.50	101.50	99.00	99.10	99.10	-1.98%	2,791
Jun 5, 2026	103.80	103.80	100.70	101.10	101.10	-	1,909
Jun 4, 2026	102.90	103.05	101.00	101.10	101.10	-0.93%	2,567
Jun 3, 2026	104.00	105.90	101.60	102.05	102.05	-0.44%	5,734
Jun 2, 2026	104.95	104.95	101.60	102.50	102.50	-0.05%	1,354
Jun 1, 2026	102.50	108.00	102.00	102.55	102.55	0.74%	6,456
May 29, 2026	104.50	104.50	101.80	101.80	101.80	-2.12%	3,708
May 27, 2026	106.00	106.00	103.20	104.00	104.00	-1.14%	3,804
May 26, 2026	106.00	107.15	104.15	105.20	105.20	-0.61%	5,002
May 25, 2026	105.55	108.00	103.90	105.85	105.85	1.05%	11,513
May 22, 2026	104.50	108.45	103.00	104.75	104.75	1.45%	14,890
May 21, 2026	103.00	105.00	102.30	103.25	103.25	1.67%	2,305
May 20, 2026	101.00	102.05	99.00	101.55	101.55	1.55%	2,008
May 19, 2026	102.00	102.80	100.00	100.00	100.00	-0.60%	1,986
May 18, 2026	102.00	102.00	98.50	100.60	100.60	-2.47%	4,728
May 15, 2026	105.00	105.00	102.60	103.15	103.15	-0.91%	2,317
May 14, 2026	104.35	105.00	101.05	104.10	104.10	0.87%	5,720
May 13, 2026	106.95	107.40	102.05	103.20	103.20	-2.92%	5,089
May 12, 2026	112.90	112.90	105.45	106.30	106.30	-4.88%	7,095
May 11, 2026	115.95	116.40	111.05	111.75	111.75	-0.75%	22,486
May 8, 2026	115.00	116.70	112.20	112.60	112.60	-0.31%	19,295
May 7, 2026	115.00	115.35	112.50	112.95	112.95	-0.83%	6,319
May 6, 2026	110.90	114.25	110.40	113.90	113.90	4.59%	23,820
May 5, 2026	112.00	112.00	108.50	108.90	108.90	-1.71%	2,232
May 4, 2026	110.60	112.70	110.20	110.80	110.80	0.07%	6,702
Apr 30, 2026	112.00	112.00	110.50	110.72	110.72	-0.82%	3,167
Apr 29, 2026	114.00	114.59	111.60	111.64	111.64	-1.97%	6,452
Apr 28, 2026	116.98	117.30	112.21	113.88	113.88	-1.71%	20,438
Apr 27, 2026	111.55	117.60	111.55	115.86	115.86	3.44%	46,954
Apr 24, 2026	114.99	117.34	111.42	112.01	112.01	-2.03%	24,003
Apr 23, 2026	115.00	116.59	110.00	114.33	114.33	0.54%	141,512
Apr 22, 2026	113.15	114.99	112.54	113.72	113.72	-0.21%	7,797
Apr 21, 2026	107.59	115.00	107.59	113.96	113.96	5.93%	55,544
Apr 20, 2026	110.30	111.02	107.10	107.58	107.58	-3.26%	6,005
Apr 17, 2026	111.00	112.83	109.43	111.21	111.21	1.33%	12,227
Apr 16, 2026	108.26	111.72	108.26	109.75	109.75	-0.09%	11,056
Apr 15, 2026	109.58	111.50	108.00	109.85	109.85	2.61%	19,680
Apr 13, 2026	105.00	110.25	102.11	107.06	107.06	-0.84%	26,961
Apr 10, 2026	102.00	108.25	102.00	107.97	107.97	7.73%	22,646
Apr 9, 2026	102.00	104.99	98.85	100.22	100.22	-0.08%	10,112
Apr 8, 2026	98.99	101.40	98.03	100.30	100.30	5.56%	9,569