BOM:517300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	172.95	174.80	170.00	171.40	171.40	-0.38%	20,092
Jun 3, 2026	170.35	172.95	167.80	172.05	172.05	-1.09%	45,669
Jun 2, 2026	163.65	175.05	160.00	173.95	173.95	7.15%	111,846
Jun 1, 2026	170.45	170.45	161.90	162.35	162.35	-1.25%	67,413
May 29, 2026	159.90	167.95	159.90	164.40	164.40	4.18%	119,477
May 27, 2026	155.95	159.70	155.85	157.80	157.80	1.64%	14,528
May 26, 2026	158.50	159.20	155.15	155.25	155.25	-0.67%	9,408
May 25, 2026	152.55	159.60	152.10	156.30	156.30	4.13%	27,223
May 22, 2026	149.20	152.50	147.35	150.10	150.10	1.45%	24,990
May 21, 2026	146.05	152.95	146.05	147.95	147.95	2.49%	19,971
May 20, 2026	145.30	145.30	142.60	144.35	144.35	0.07%	4,411
May 19, 2026	145.50	146.65	144.00	144.25	144.25	0.42%	3,441
May 18, 2026	143.80	145.40	142.35	143.65	143.65	-2.08%	9,309
May 15, 2026	147.90	148.95	144.55	146.70	146.70	-1.51%	45,400
May 14, 2026	148.95	151.15	145.90	148.95	148.95	0.98%	5,791
May 13, 2026	148.85	149.10	145.55	147.50	147.50	1.24%	4,153
May 12, 2026	151.55	151.75	145.30	145.70	145.70	-4.14%	22,259
May 11, 2026	155.00	156.10	151.35	152.00	152.00	-3.06%	9,126
May 8, 2026	159.15	159.95	156.15	156.80	156.80	-1.41%	7,607
May 7, 2026	158.10	159.55	156.85	159.05	159.05	0.98%	15,238
May 6, 2026	155.70	157.65	154.65	157.50	157.50	1.22%	16,808
May 5, 2026	157.30	158.30	154.35	155.60	155.60	-1.08%	13,424
May 4, 2026	159.55	161.70	156.50	157.30	157.30	0.35%	17,679
Apr 30, 2026	158.00	158.30	155.20	156.75	156.75	-1.14%	12,498
Apr 29, 2026	159.05	162.95	157.60	158.55	158.55	0.86%	31,350
Apr 28, 2026	158.00	160.00	157.00	157.20	157.20	-0.51%	18,041
Apr 27, 2026	155.00	160.20	155.00	158.00	158.00	2.36%	29,847
Apr 24, 2026	156.15	157.00	151.55	154.35	154.35	-1.15%	11,904
Apr 23, 2026	159.80	161.55	155.70	156.15	156.15	-1.05%	13,132
Apr 22, 2026	153.30	158.95	153.30	157.80	157.80	2.50%	26,233
Apr 21, 2026	155.95	156.85	153.30	153.95	153.95	-0.65%	9,165
Apr 20, 2026	155.55	159.30	151.85	154.95	154.95	0.03%	58,879
Apr 17, 2026	157.00	158.80	153.50	154.90	154.90	0.45%	26,141
Apr 16, 2026	149.00	155.90	148.95	154.20	154.20	4.93%	103,047
Apr 15, 2026	145.05	148.25	144.95	146.95	146.95	2.16%	10,994
Apr 13, 2026	139.95	144.10	135.50	143.85	143.85	4.13%	21,348
Apr 10, 2026	137.95	139.50	137.20	138.15	138.15	1.58%	17,588
Apr 9, 2026	136.60	138.80	135.00	136.00	136.00	-0.55%	5,532
Apr 8, 2026	135.00	137.50	134.15	136.75	136.75	2.97%	19,236
Apr 7, 2026	133.60	134.35	131.15	132.80	132.80	0.49%	13,279
Apr 6, 2026	132.30	132.95	129.65	132.15	132.15	1.54%	8,952
Apr 2, 2026	132.00	132.00	125.00	130.15	130.15	0.58%	13,432
Apr 1, 2026	121.15	130.45	121.15	129.40	129.40	7.12%	26,105
Mar 30, 2026	125.85	128.15	119.95	120.80	120.80	-4.01%	58,269
Mar 27, 2026	132.50	132.50	125.30	125.85	125.85	-4.80%	88,916
Mar 25, 2026	133.00	134.70	131.60	132.20	132.20	2.40%	34,603
Mar 24, 2026	128.90	130.50	127.30	129.10	129.10	2.14%	16,536
Mar 23, 2026	131.00	131.05	125.70	126.40	126.40	-5.07%	23,901
Mar 20, 2026	130.90	136.55	130.90	133.15	133.15	1.80%	26,355
Mar 19, 2026	132.00	134.50	130.50	130.80	130.80	-2.90%	16,209