BOM:544633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	109.45	112.55	107.40	109.55	109.55	2.19%	550,089
Jun 19, 2026	106.70	108.70	103.00	107.20	107.20	0.47%	208,295
Jun 18, 2026	108.20	108.20	100.10	106.70	106.70	3.54%	422,011
Jun 17, 2026	101.45	103.05	99.95	103.05	103.05	4.99%	75,370
Jun 16, 2026	97.90	98.15	95.65	98.15	98.15	4.97%	232,115
Jun 15, 2026	93.50	93.50	93.50	93.50	93.50	5.00%	27,079
Jun 12, 2026	86.20	89.05	86.20	89.05	89.05	4.95%	202,769
Jun 11, 2026	86.00	86.65	84.85	84.85	84.85	-4.98%	288,844
Jun 10, 2026	96.35	96.35	89.30	89.30	89.30	-5.00%	303,362
Jun 9, 2026	95.95	97.00	92.75	94.00	94.00	0.59%	212,728
Jun 8, 2026	89.50	96.00	89.50	93.45	93.45	-0.27%	462,266
Jun 5, 2026	97.25	97.65	93.65	93.70	93.70	-4.92%	429,996
Jun 4, 2026	100.75	105.85	98.55	98.55	98.55	-4.97%	337,635
Jun 3, 2026	109.15	109.15	103.70	103.70	103.70	-4.99%	508,564
Jun 2, 2026	114.20	115.75	108.45	109.15	109.15	-4.38%	460,678
Jun 1, 2026	109.45	114.50	109.45	114.15	114.15	4.68%	922,757
May 29, 2026	114.13	117.47	107.00	109.05	109.05	-2.53%	1,206,706
May 27, 2026	103.17	111.88	103.17	111.88	111.88	10.00%	1,403,895
May 26, 2026	92.04	102.88	92.04	101.71	101.71	8.75%	1,189,405
May 25, 2026	89.45	95.40	89.45	93.53	93.53	5.14%	459,091
May 22, 2026	90.04	90.54	88.37	88.96	88.96	-0.39%	165,518
May 21, 2026	90.83	91.51	88.50	89.31	89.31	1.62%	220,520
May 20, 2026	87.76	91.27	85.20	87.89	87.89	-0.53%	372,861
May 19, 2026	92.91	93.50	87.50	88.36	88.36	-3.71%	276,612
May 18, 2026	97.26	97.53	90.22	91.76	91.76	-6.33%	513,600
May 15, 2026	100.05	103.48	96.82	97.96	97.96	-1.02%	768,293
May 14, 2026	94.03	100.00	93.75	98.97	98.97	6.20%	526,268
May 13, 2026	90.76	102.80	89.00	93.19	93.19	-0.50%	1,235,548
May 12, 2026	94.33	96.79	92.50	93.66	93.66	-0.69%	473,737
May 11, 2026	91.12	95.00	87.60	94.31	94.31	3.26%	293,658
May 8, 2026	89.22	94.39	88.92	91.33	91.33	1.67%	290,053
May 7, 2026	87.36	90.71	87.36	89.83	89.83	2.59%	303,242
May 6, 2026	94.56	95.69	86.55	87.56	87.56	-6.49%	673,206
May 5, 2026	91.30	96.95	91.30	93.64	93.64	2.38%	573,622
May 4, 2026	88.06	95.49	88.06	91.46	91.46	4.60%	697,760
Apr 30, 2026	88.36	88.77	84.56	87.44	87.44	-1.51%	324,258
Apr 29, 2026	88.23	91.61	88.00	88.78	88.78	1.30%	522,663
Apr 28, 2026	88.05	88.75	84.94	87.64	87.64	0.07%	418,106
Apr 27, 2026	85.01	91.88	84.80	87.58	87.58	5.62%	1,967,049
Apr 24, 2026	77.60	88.81	77.49	82.92	82.92	8.04%	1,649,738
Apr 23, 2026	73.92	78.50	73.79	76.75	76.75	3.76%	226,944
Apr 22, 2026	75.41	76.68	72.66	73.97	73.97	-1.91%	235,086
Apr 21, 2026	75.27	76.90	74.16	75.41	75.41	2.71%	310,636
Apr 20, 2026	69.75	74.79	67.04	73.42	73.42	5.69%	273,271
Apr 17, 2026	69.94	71.59	67.36	69.47	69.47	2.66%	261,437
Apr 16, 2026	68.24	69.89	65.00	67.67	67.67	-0.56%	302,429
Apr 15, 2026	68.73	69.62	67.33	68.05	68.05	2.90%	355,491
Apr 13, 2026	61.83	69.14	60.73	66.13	66.13	5.12%	717,995
Apr 10, 2026	62.27	64.97	62.25	62.91	62.91	2.03%	390,851
Apr 9, 2026	56.52	62.98	56.51	61.66	61.66	10.44%	794,689