BOM:524226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	156.45	156.45	151.55	153.20	153.20	-1.38%	27,913
Jun 2, 2026	153.90	156.00	151.70	155.35	155.35	1.74%	15,296
Jun 1, 2026	154.50	157.65	151.60	152.70	152.70	-1.29%	49,289
May 29, 2026	160.25	161.35	153.55	154.70	154.70	-3.88%	53,658
May 27, 2026	161.90	162.60	159.95	160.95	160.95	-0.92%	94,371
May 26, 2026	162.35	163.55	160.65	162.45	162.45	0.06%	26,070
May 25, 2026	165.60	166.00	161.00	162.35	162.35	-0.55%	33,886
May 22, 2026	165.40	165.40	162.40	163.25	163.25	-1.57%	30,763
May 21, 2026	167.05	168.00	162.95	165.85	165.85	0.52%	77,139
May 20, 2026	162.90	165.90	158.95	165.00	165.00	2.42%	31,313
May 19, 2026	159.20	163.90	159.20	161.10	161.10	-0.56%	28,460
May 18, 2026	160.75	162.50	157.05	162.00	162.00	-0.55%	48,425
May 15, 2026	162.05	167.65	161.30	162.90	162.90	0.65%	85,285
May 14, 2026	163.35	165.55	159.95	161.85	161.85	-1.79%	31,263
May 13, 2026	165.00	169.40	161.45	164.80	164.80	-1.14%	65,074
May 12, 2026	166.95	167.80	159.80	166.70	166.70	-0.18%	64,468
May 11, 2026	175.00	177.90	166.00	167.00	167.00	0.30%	307,623
May 8, 2026	163.95	169.00	162.90	166.50	166.50	2.21%	100,253
May 7, 2026	156.45	165.00	155.00	162.90	162.90	3.96%	100,183
May 6, 2026	158.30	158.60	155.05	156.70	156.70	-0.60%	187,393
May 5, 2026	154.75	159.95	154.75	157.65	157.65	1.68%	54,573
May 4, 2026	155.70	160.80	153.85	155.05	155.05	-0.51%	57,932
Apr 30, 2026	150.75	158.60	150.00	155.85	155.85	2.77%	105,102
Apr 29, 2026	149.45	153.25	149.45	151.65	151.65	1.23%	28,631
Apr 28, 2026	152.05	153.10	149.25	149.80	149.80	-1.77%	15,123
Apr 27, 2026	151.00	154.00	147.30	152.50	152.50	0.33%	38,022
Apr 24, 2026	155.85	156.40	149.45	152.00	152.00	-1.90%	25,676
Apr 23, 2026	155.05	160.00	154.30	154.95	154.95	0.03%	28,227
Apr 22, 2026	157.75	159.50	154.55	154.90	154.90	-0.80%	56,366
Apr 21, 2026	145.50	157.50	145.50	156.15	156.15	6.44%	74,813
Apr 20, 2026	148.40	148.75	145.05	146.70	146.70	-0.98%	18,370
Apr 17, 2026	154.45	154.65	147.95	148.15	148.15	-2.79%	30,154
Apr 16, 2026	155.90	155.90	151.00	152.40	152.40	-1.42%	18,285
Apr 15, 2026	155.00	156.70	152.80	154.60	154.60	-0.23%	45,169
Apr 13, 2026	146.05	156.50	146.05	154.95	154.95	2.04%	65,392
Apr 10, 2026	155.75	155.75	151.10	151.85	151.85	-0.56%	46,402
Apr 9, 2026	147.30	154.50	145.50	152.70	152.70	3.04%	133,072
Apr 8, 2026	145.95	149.00	144.70	148.20	148.20	2.95%	55,017
Apr 7, 2026	146.20	147.60	143.35	143.95	143.95	-1.74%	19,721
Apr 6, 2026	142.65	148.20	140.40	146.50	146.50	4.46%	93,938
Apr 2, 2026	137.45	141.00	134.55	140.25	140.25	0.54%	13,819
Apr 1, 2026	136.15	141.10	136.15	139.50	139.50	2.54%	31,274
Mar 30, 2026	133.00	136.90	130.10	136.05	136.05	1.53%	37,833
Mar 27, 2026	132.00	135.00	130.60	134.00	134.00	1.86%	43,630
Mar 25, 2026	131.05	134.00	130.55	131.55	131.55	2.33%	22,465
Mar 24, 2026	129.00	132.75	127.20	128.55	128.55	0.43%	65,837
Mar 23, 2026	134.65	134.65	127.80	128.00	128.00	-4.73%	14,743
Mar 20, 2026	125.25	136.35	125.25	134.35	134.35	0.98%	34,866
Mar 19, 2026	136.20	136.20	131.75	133.05	133.05	-2.92%	10,961
Mar 18, 2026	130.10	137.95	130.00	137.05	137.05	5.34%	33,338