BOM:530965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	145.65	146.80	139.65	140.20	140.20	-2.54%	730,573
May 27, 2026	141.35	144.75	141.35	143.85	143.85	0.98%	1,150,388
May 26, 2026	143.90	144.10	141.65	142.45	142.45	-1.01%	646,145
May 25, 2026	143.50	145.30	143.15	143.90	143.90	3.15%	2,032,285
May 22, 2026	140.30	140.50	138.00	139.50	139.50	-0.71%	467,265
May 21, 2026	139.90	141.00	138.20	140.50	140.50	1.77%	1,167,504
May 20, 2026	134.85	138.45	133.00	138.05	138.05	2.26%	1,009,453
May 19, 2026	133.85	136.15	133.40	135.00	135.00	2.39%	1,541,203
May 18, 2026	133.85	133.85	130.60	131.85	131.85	-2.01%	1,176,860
May 15, 2026	141.65	141.65	134.10	134.55	134.55	-4.06%	1,435,423
May 14, 2026	143.35	143.35	139.10	140.25	140.25	-0.95%	558,854
May 13, 2026	137.85	142.65	137.85	141.60	141.60	2.87%	1,312,489
May 12, 2026	139.45	139.80	137.20	137.65	137.65	-1.92%	791,459
May 11, 2026	142.80	143.00	140.05	140.35	140.35	-3.01%	1,501,988
May 8, 2026	146.30	146.30	144.20	144.70	144.70	-1.46%	923,098
May 7, 2026	149.30	149.30	145.15	146.85	146.85	-0.88%	1,462,796
May 6, 2026	143.40	148.75	143.20	148.15	148.15	4.22%	2,162,823
May 5, 2026	142.00	142.60	140.50	142.15	142.15	-0.11%	1,383,396
May 4, 2026	143.65	144.40	142.00	142.30	142.30	0.07%	712,746
Apr 30, 2026	142.45	143.40	141.05	142.20	142.20	-1.42%	1,530,501
Apr 29, 2026	146.00	147.30	143.95	144.25	144.25	-0.79%	2,200,694
Apr 28, 2026	146.45	146.45	144.30	145.40	145.40	-0.51%	1,214,878
Apr 27, 2026	144.15	146.70	143.55	146.15	146.15	1.92%	1,118,184
Apr 24, 2026	144.95	145.60	142.90	143.40	143.40	-1.44%	1,349,482
Apr 23, 2026	146.25	147.35	145.15	145.50	145.50	-1.29%	1,559,400
Apr 22, 2026	146.10	147.90	146.00	147.40	147.40	-	1,355,783
Apr 21, 2026	147.00	148.30	146.95	147.40	147.40	0.27%	1,494,046
Apr 20, 2026	147.15	147.80	144.30	147.00	147.00	0.79%	1,137,464
Apr 17, 2026	144.65	146.30	143.30	145.85	145.85	1.18%	515,782
Apr 16, 2026	146.00	146.50	143.55	144.15	144.15	-0.76%	1,576,614
Apr 15, 2026	145.45	145.70	144.10	145.25	145.25	2.98%	1,467,019
Apr 13, 2026	138.85	141.40	137.65	141.05	141.05	-1.36%	1,966,499
Apr 10, 2026	142.35	144.15	141.90	143.00	143.00	0.99%	1,010,904
Apr 9, 2026	143.00	143.10	140.35	141.60	141.60	-1.26%	1,224,878
Apr 8, 2026	145.55	145.55	141.10	143.40	143.40	6.62%	3,615,166
Apr 7, 2026	133.00	134.85	131.60	134.50	134.50	0.30%	1,406,993
Apr 6, 2026	134.20	134.75	130.55	134.10	134.10	-0.19%	1,890,292
Apr 2, 2026	134.35	134.70	130.30	134.35	134.35	-0.99%	2,159,976
Apr 1, 2026	139.70	139.90	134.50	135.70	135.70	0.15%	3,038,456
Mar 30, 2026	136.25	138.60	134.00	135.50	135.50	-1.63%	1,942,829
Mar 27, 2026	142.45	144.15	137.40	137.75	137.75	-2.06%	3,173,814
Mar 25, 2026	142.00	142.00	139.00	140.65	140.65	1.63%	1,719,603
Mar 24, 2026	142.80	142.80	137.00	138.40	138.40	0.25%	2,667,570
Mar 23, 2026	142.00	142.75	137.70	138.05	138.05	-4.60%	2,830,655
Mar 20, 2026	143.20	148.00	143.20	144.70	144.70	1.40%	1,911,086
Mar 19, 2026	145.75	146.65	142.05	142.70	142.70	-3.91%	1,551,504
Mar 18, 2026	146.70	149.05	146.05	148.50	148.50	1.26%	1,245,783
Mar 17, 2026	149.20	149.85	145.45	146.65	146.65	-1.71%	1,333,546
Mar 16, 2026	154.00	154.55	146.85	149.20	149.20	-4.66%	1,729,141
Mar 13, 2026	160.15	160.30	155.80	156.50	156.50	-2.28%	860,679