BOM:508989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	140.00	144.10	140.00	141.25	141.25	-0.25%	5,058
Jun 3, 2026	140.00	142.00	138.10	141.60	141.60	1.29%	3,929
Jun 2, 2026	142.75	142.75	140.00	141.30	139.80	0.75%	2,529
Jun 1, 2026	140.05	142.65	139.35	140.25	138.76	-0.78%	6,241
May 29, 2026	141.05	144.30	140.00	141.35	139.85	-0.25%	5,746
May 27, 2026	142.00	142.60	141.15	141.70	140.20	-0.25%	4,229
May 26, 2026	141.00	144.20	141.00	142.05	140.54	-0.18%	4,557
May 25, 2026	144.00	144.30	141.90	142.30	140.79	-0.56%	2,474
May 22, 2026	147.55	147.55	142.00	143.10	141.58	-2.22%	11,518
May 21, 2026	144.50	151.20	144.15	146.35	144.80	3.46%	19,815
May 20, 2026	142.10	143.05	139.35	141.45	139.95	-1.19%	1,467
May 19, 2026	143.30	143.30	140.50	143.15	141.63	1.52%	233
May 18, 2026	140.05	141.60	139.75	141.00	139.50	0.07%	2,688
May 15, 2026	140.70	143.75	140.70	140.90	139.40	-0.49%	1,654
May 14, 2026	144.70	145.00	141.00	141.60	140.10	-1.77%	4,979
May 13, 2026	141.80	144.80	141.55	144.15	142.62	2.05%	5,107
May 12, 2026	145.10	145.10	140.35	141.25	139.75	-3.02%	7,419
May 11, 2026	146.25	146.95	144.70	145.65	144.10	-1.65%	2,914
May 8, 2026	152.90	152.90	146.10	148.10	146.53	-0.60%	24,033
May 7, 2026	152.35	152.35	148.40	149.00	147.42	-0.77%	3,250
May 6, 2026	153.10	153.10	149.45	150.15	148.56	0.07%	9,842
May 5, 2026	148.10	155.25	145.10	150.05	148.46	1.35%	30,205
May 4, 2026	146.85	151.30	144.70	148.05	146.48	2.10%	4,510
Apr 30, 2026	141.25	146.50	141.25	145.00	143.46	1.40%	1,786
Apr 29, 2026	147.60	147.60	142.00	143.00	141.48	-1.17%	7,493
Apr 28, 2026	147.05	147.65	144.70	144.70	143.16	0.10%	1,090
Apr 27, 2026	143.05	146.75	143.05	144.55	143.02	0.10%	5,163
Apr 24, 2026	144.00	144.75	141.90	144.40	142.87	-	6,581
Apr 23, 2026	147.20	148.00	144.00	144.40	142.87	-1.87%	3,469
Apr 22, 2026	148.75	150.55	146.40	147.15	145.59	-1.54%	5,316
Apr 21, 2026	151.90	152.35	148.55	149.45	147.86	-1.19%	2,559
Apr 20, 2026	158.05	158.20	150.35	151.25	149.64	-4.15%	55,054
Apr 17, 2026	146.55	162.85	146.55	157.80	156.12	5.27%	17,935
Apr 16, 2026	136.35	155.00	136.30	149.90	148.31	10.34%	24,115
Apr 15, 2026	144.85	144.85	135.05	135.85	134.41	1.57%	3,896
Apr 13, 2026	133.00	135.30	130.70	133.75	132.33	-0.82%	7,087
Apr 10, 2026	132.85	135.95	132.80	134.85	133.42	2.20%	13,966
Apr 9, 2026	133.80	134.80	131.50	131.95	130.55	-1.46%	2,591
Apr 8, 2026	130.55	134.00	130.55	133.90	132.48	4.16%	4,789
Apr 7, 2026	133.35	135.50	127.75	128.55	127.19	-3.56%	14,179
Apr 6, 2026	129.00	135.00	127.45	133.30	131.88	2.89%	12,678
Apr 2, 2026	128.25	130.10	126.05	129.55	128.17	-1.03%	6,885
Apr 1, 2026	125.30	132.65	124.60	130.90	129.51	7.21%	13,542
Mar 30, 2026	123.05	125.25	121.20	122.10	120.80	-2.79%	16,050
Mar 27, 2026	126.05	127.45	123.55	125.60	124.27	-1.76%	13,656
Mar 25, 2026	126.05	131.15	125.70	127.85	126.49	1.71%	9,569
Mar 24, 2026	125.55	128.55	124.15	125.70	124.37	1.29%	5,665
Mar 23, 2026	125.45	127.60	123.15	124.10	122.78	-2.13%	4,589
Mar 20, 2026	127.45	129.50	126.50	126.80	125.45	-0.51%	2,266
Mar 19, 2026	129.60	130.00	126.50	127.45	126.10	-3.34%	111,924