BOM:544609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	114.65	117.65	102.70	106.70	106.70	-4.69%	959,184
May 27, 2026	111.90	112.90	111.15	111.95	111.95	-0.09%	170,421
May 26, 2026	110.75	113.60	110.10	112.05	112.05	0.95%	335,932
May 25, 2026	110.05	111.75	110.05	111.00	111.00	1.05%	255,810
May 22, 2026	109.65	111.85	109.10	109.85	109.85	-0.14%	189,375
May 21, 2026	113.00	113.90	109.20	110.00	110.00	-2.31%	207,521
May 20, 2026	113.20	115.15	112.05	112.60	112.60	-0.66%	223,623
May 19, 2026	110.30	114.80	107.80	113.35	113.35	2.77%	224,967
May 18, 2026	112.15	113.50	108.00	110.30	110.30	-3.12%	390,787
May 15, 2026	113.15	118.80	111.55	113.85	113.85	1.02%	778,840
May 14, 2026	111.20	116.80	111.20	112.70	112.70	1.49%	670,459
May 13, 2026	107.55	111.55	106.40	111.05	111.05	3.54%	198,538
May 12, 2026	111.55	111.60	107.00	107.25	107.25	-2.94%	290,114
May 11, 2026	110.90	115.55	109.00	110.50	110.50	1.84%	841,956
May 8, 2026	109.95	110.75	108.15	108.50	108.50	-1.27%	73,846
May 7, 2026	108.30	111.75	108.05	109.90	109.90	1.67%	607,797
May 6, 2026	107.70	108.50	106.40	108.10	108.10	2.13%	54,166
May 5, 2026	109.50	109.80	105.50	105.85	105.85	-3.29%	167,697
May 4, 2026	109.70	111.10	109.15	109.45	109.45	0.82%	114,367
Apr 30, 2026	111.40	111.40	108.00	108.56	108.56	-1.86%	143,270
Apr 29, 2026	106.31	112.00	105.58	110.62	110.62	3.90%	597,516
Apr 28, 2026	107.11	108.75	106.02	106.47	106.47	-0.91%	171,822
Apr 27, 2026	110.94	110.94	106.50	107.45	107.45	-1.58%	153,821
Apr 24, 2026	107.48	110.35	106.09	109.18	109.18	1.70%	218,698
Apr 23, 2026	109.12	109.37	106.88	107.35	107.35	-1.04%	205,078
Apr 22, 2026	109.13	110.35	108.01	108.48	108.48	-0.76%	253,951
Apr 21, 2026	108.52	111.20	108.16	109.31	109.31	2.07%	391,700
Apr 20, 2026	108.96	109.95	106.20	107.09	107.09	-1.03%	184,615
Apr 17, 2026	105.57	113.28	105.57	108.20	108.20	2.56%	818,316
Apr 16, 2026	107.25	107.25	104.30	105.50	105.50	0.14%	192,948
Apr 15, 2026	103.62	108.76	102.68	105.35	105.35	4.64%	572,893
Apr 13, 2026	99.75	102.52	98.35	100.68	100.68	-1.06%	163,475
Apr 10, 2026	102.70	103.56	100.81	101.76	101.76	0.40%	315,842
Apr 9, 2026	99.47	103.83	97.91	101.35	101.35	2.35%	410,378
Apr 8, 2026	95.36	99.75	95.36	99.02	99.02	4.12%	454,961
Apr 7, 2026	92.81	95.79	91.14	95.10	95.10	2.24%	199,419
Apr 6, 2026	89.80	94.29	88.25	93.02	93.02	3.40%	381,954
Apr 2, 2026	86.88	90.45	86.16	89.96	89.96	1.07%	250,909
Apr 1, 2026	90.04	90.04	86.50	89.01	89.01	1.71%	499,513
Mar 30, 2026	86.03	88.70	85.48	87.51	87.51	-2.20%	9,488,713
Mar 27, 2026	86.28	91.35	84.95	89.48	89.48	3.99%	1,384,932
Mar 25, 2026	88.28	89.68	85.45	86.05	86.05	-2.00%	766,423
Mar 24, 2026	90.61	91.16	87.35	87.81	87.81	1.21%	621,009
Mar 23, 2026	88.68	88.90	84.65	86.76	86.76	-3.45%	630,127
Mar 20, 2026	87.00	95.13	86.25	89.86	89.86	4.21%	1,458,561
Mar 19, 2026	82.40	88.08	82.40	86.23	86.23	-0.67%	1,140,063
Mar 18, 2026	80.70	87.50	80.70	86.81	86.81	7.87%	793,394
Mar 17, 2026	84.20	85.00	79.50	80.48	80.48	-4.14%	325,920
Mar 16, 2026	84.11	84.66	80.68	83.96	83.96	-0.07%	425,907
Mar 13, 2026	84.51	85.38	83.32	84.02	84.02	-0.12%	286,201