BOM:544617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	79.41	82.27	79.41	80.04	80.04	0.74%	28,301
Jun 16, 2026	80.19	80.74	79.13	79.45	79.45	0.05%	14,297
Jun 15, 2026	81.15	82.20	78.74	79.41	79.41	-0.21%	29,221
Jun 12, 2026	79.79	81.11	79.00	79.58	79.58	1.70%	12,386
Jun 11, 2026	79.68	81.00	78.00	78.25	78.25	-3.41%	47,352
Jun 10, 2026	83.99	85.40	80.10	81.01	81.01	-2.34%	25,952
Jun 9, 2026	85.01	86.04	82.41	82.95	82.95	-1.09%	29,660
Jun 8, 2026	85.23	85.30	83.50	83.86	83.86	-2.18%	18,984
Jun 5, 2026	87.37	88.85	85.27	85.73	85.73	-2.36%	27,001
Jun 4, 2026	87.77	89.00	87.10	87.80	87.80	0.55%	34,455
Jun 3, 2026	88.78	88.99	86.80	87.32	87.32	-1.64%	64,177
Jun 2, 2026	87.45	90.14	87.32	88.78	88.78	0.55%	41,649
Jun 1, 2026	90.20	91.54	86.60	88.29	88.29	-1.44%	63,280
May 29, 2026	90.91	91.50	88.60	89.58	89.58	2.26%	148,598
May 27, 2026	87.35	88.89	86.71	87.60	87.60	0.11%	57,890
May 26, 2026	91.22	91.22	87.07	87.50	87.50	-0.02%	81,259
May 25, 2026	91.11	92.06	86.70	87.52	87.52	-11.16%	407,211
May 22, 2026	89.73	100.97	88.06	98.51	98.51	11.42%	394,214
May 21, 2026	89.00	91.83	88.14	88.41	88.41	-0.65%	100,070
May 20, 2026	91.54	91.54	88.00	88.99	88.99	-1.28%	33,509
May 19, 2026	86.39	90.98	86.39	90.14	90.14	5.76%	83,963
May 18, 2026	87.13	87.44	84.50	85.23	85.23	-4.02%	29,021
May 15, 2026	86.31	90.83	86.31	88.80	88.80	2.14%	32,405
May 14, 2026	88.80	89.03	85.16	86.94	86.94	-1.08%	52,454
May 13, 2026	84.98	88.50	84.98	87.89	87.89	3.78%	49,117
May 12, 2026	90.00	90.00	84.00	84.69	84.69	-6.49%	74,612
May 11, 2026	91.61	93.40	90.00	90.57	90.57	-2.72%	24,048
May 8, 2026	91.86	96.10	91.53	93.10	93.10	1.03%	52,631
May 7, 2026	89.90	94.25	89.00	92.15	92.15	3.66%	31,344
May 6, 2026	89.89	90.55	88.09	88.90	88.90	1.05%	55,364
May 5, 2026	91.92	91.92	87.47	87.98	87.98	-3.41%	45,279
May 4, 2026	93.00	94.19	91.00	91.09	91.09	-2.65%	33,703
Apr 30, 2026	94.49	94.49	91.16	93.57	93.57	-0.98%	18,937
Apr 29, 2026	94.36	97.70	94.12	94.50	94.50	0.11%	52,108
Apr 28, 2026	93.39	94.86	92.29	94.40	94.40	1.66%	49,356
Apr 27, 2026	94.34	94.34	91.10	92.86	92.86	2.37%	101,754
Apr 24, 2026	94.00	97.40	90.15	90.71	90.71	-3.45%	76,216
Apr 23, 2026	90.58	95.45	90.11	93.95	93.95	3.70%	95,877
Apr 22, 2026	90.40	92.67	90.40	90.60	90.60	-0.76%	34,173
Apr 21, 2026	91.78	95.45	91.00	91.29	91.29	-0.53%	65,612
Apr 20, 2026	91.00	93.89	90.00	91.78	91.78	0.36%	14,253
Apr 17, 2026	90.20	93.79	90.20	91.45	91.45	0.83%	42,799
Apr 16, 2026	93.20	93.20	90.29	90.70	90.70	-0.73%	41,434
Apr 15, 2026	86.36	91.90	86.36	91.37	91.37	6.92%	51,969
Apr 13, 2026	83.11	86.87	82.31	85.46	85.46	-0.44%	42,329
Apr 10, 2026	83.10	87.60	83.10	85.84	85.84	1.72%	26,544
Apr 9, 2026	85.53	88.14	83.71	84.39	84.39	-2.85%	123,016
Apr 8, 2026	89.77	89.77	85.34	86.87	86.87	5.87%	88,727
Apr 7, 2026	76.47	82.50	75.22	82.05	82.05	7.30%	70,046
Apr 6, 2026	77.24	77.24	74.00	76.47	76.47	0.96%	34,710