BOM:517334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	136.55	137.65	134.80	135.75	135.75	-0.15%	724,083
May 25, 2026	138.10	138.70	135.10	135.95	135.95	-0.15%	709,259
May 22, 2026	137.20	139.05	134.25	136.15	136.15	-0.69%	2,554,389
May 21, 2026	135.95	138.40	133.50	137.10	137.10	3.63%	3,973,971
May 20, 2026	130.45	135.95	129.50	132.30	132.30	0.65%	3,932,123
May 19, 2026	129.10	132.75	129.10	131.45	131.45	2.18%	656,189
May 18, 2026	128.25	129.05	125.15	128.65	128.65	-1.00%	1,568,983
May 15, 2026	126.25	131.65	125.65	129.95	129.95	3.05%	899,402
May 14, 2026	127.10	128.00	125.35	126.10	126.10	-0.20%	652,381
May 13, 2026	123.80	127.55	123.80	126.35	126.35	1.73%	694,876
May 12, 2026	128.15	130.70	123.60	124.20	124.20	-4.72%	1,886,455
May 11, 2026	131.10	131.35	129.00	130.35	130.35	-1.21%	492,759
May 8, 2026	130.00	132.65	130.00	131.95	131.95	1.11%	1,508,726
May 7, 2026	128.55	131.35	126.85	130.50	130.50	2.76%	17,108,220
May 6, 2026	122.00	127.95	121.60	127.00	127.00	5.66%	3,346,560
May 5, 2026	120.10	121.10	118.50	120.20	120.20	-	567,057
May 4, 2026	121.85	123.45	119.65	120.20	120.20	-0.91%	839,830
Apr 30, 2026	123.10	123.35	119.20	121.30	121.30	-1.54%	601,132
Apr 29, 2026	125.90	127.00	122.90	123.20	123.20	-1.64%	1,036,649
Apr 28, 2026	128.45	128.80	124.85	125.25	125.25	-2.03%	359,865
Apr 27, 2026	126.35	128.40	125.45	127.85	127.85	1.67%	718,541
Apr 24, 2026	128.20	129.00	125.40	125.75	125.75	-1.14%	780,759
Apr 23, 2026	131.75	131.75	126.05	127.20	127.20	-3.38%	1,208,855
Apr 22, 2026	124.30	133.00	124.30	131.65	131.65	5.49%	3,085,235
Apr 21, 2026	121.20	126.15	121.20	124.80	124.80	1.30%	3,153,607
Apr 20, 2026	125.70	125.70	122.35	123.20	123.20	-1.44%	516,997
Apr 17, 2026	122.75	125.35	120.85	125.00	125.00	1.87%	529,401
Apr 16, 2026	124.60	125.90	122.35	122.70	122.70	-0.65%	1,110,481
Apr 15, 2026	122.55	124.35	121.40	123.50	123.50	3.78%	924,287
Apr 13, 2026	118.25	120.60	117.15	119.00	119.00	-2.54%	992,685
Apr 10, 2026	117.90	122.50	117.30	122.10	122.10	4.45%	1,705,055
Apr 9, 2026	118.25	118.40	115.40	116.90	116.90	-0.97%	549,491
Apr 8, 2026	115.45	119.45	113.90	118.05	118.05	8.90%	1,428,753
Apr 7, 2026	107.70	108.65	105.40	108.40	108.40	0.14%	455,891
Apr 6, 2026	106.85	108.75	105.40	108.25	108.25	1.22%	1,956,623
Apr 2, 2026	105.95	107.20	102.85	106.95	106.95	-0.56%	1,674,999
Apr 1, 2026	107.45	110.40	107.20	107.55	107.55	2.33%	896,623
Mar 30, 2026	105.35	108.45	104.65	105.10	105.10	-3.93%	1,083,929
Mar 27, 2026	112.25	112.40	109.15	109.40	109.40	-3.01%	877,628
Mar 25, 2026	113.20	115.60	112.20	113.15	112.80	1.98%	1,580,070
Mar 24, 2026	111.00	111.65	106.65	110.95	110.61	4.13%	2,479,261
Mar 23, 2026	109.40	111.00	106.20	106.55	106.22	-4.53%	952,950
Mar 20, 2026	112.90	115.25	111.00	111.60	111.25	-0.22%	635,594
Mar 19, 2026	114.30	115.00	111.10	111.85	111.50	-5.01%	492,686
Mar 18, 2026	116.40	119.00	115.85	117.75	117.39	1.55%	519,160
Mar 17, 2026	115.45	116.20	113.60	115.95	115.59	2.43%	478,711
Mar 16, 2026	114.15	115.05	111.15	113.20	112.85	-0.48%	845,180
Mar 13, 2026	118.85	119.55	113.35	113.75	113.40	-5.33%	2,005,455
Mar 12, 2026	119.90	120.80	116.70	120.15	119.78	-0.87%	380,609
Mar 11, 2026	124.65	125.90	120.95	121.20	120.83	-1.82%	717,679