BOM:544609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	122.90	131.30	121.75	126.10	126.10	2.94%	2,735,129
Jun 19, 2026	113.45	123.30	113.00	122.50	122.50	6.48%	1,559,931
Jun 18, 2026	114.15	115.75	112.05	115.05	115.05	1.50%	300,211
Jun 17, 2026	109.25	113.95	108.95	113.35	113.35	3.71%	440,734
Jun 16, 2026	108.95	112.45	107.75	109.30	109.30	0.78%	404,822
Jun 15, 2026	107.55	110.25	107.45	108.45	108.45	1.45%	499,308
Jun 12, 2026	107.95	108.45	105.70	106.90	106.90	0.99%	394,834
Jun 11, 2026	105.95	107.15	104.40	105.85	105.85	-1.40%	368,905
Jun 10, 2026	108.00	109.50	105.65	107.35	107.35	1.04%	533,424
Jun 9, 2026	106.80	107.50	103.30	106.25	106.25	0.81%	387,337
Jun 8, 2026	101.90	111.85	100.35	105.40	105.40	2.68%	2,226,535
Jun 5, 2026	106.10	107.55	101.60	102.65	102.65	-3.62%	758,310
Jun 4, 2026	91.05	108.45	89.85	106.50	106.50	15.64%	3,531,187
Jun 3, 2026	96.85	96.85	91.00	92.10	92.10	-4.90%	663,283
Jun 2, 2026	101.00	101.00	96.40	96.85	96.85	-4.20%	204,352
Jun 1, 2026	108.65	109.10	99.90	101.10	101.10	-5.25%	297,951
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