BOM:531426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	146.05	146.50	143.85	144.35	144.35	-0.82%	2,885
Jun 4, 2026	147.85	148.00	145.50	145.55	145.55	-0.55%	2,218
Jun 3, 2026	146.50	147.40	145.85	146.35	146.35	-0.68%	3,780
Jun 2, 2026	152.00	152.00	145.50	147.35	147.35	0.31%	937
Jun 1, 2026	149.85	149.85	145.95	146.90	146.90	-0.84%	2,015
May 29, 2026	150.10	151.35	147.60	148.15	148.15	-0.87%	4,653
May 27, 2026	150.10	150.10	147.95	149.45	149.45	0.88%	2,477
May 26, 2026	151.55	151.55	147.80	148.15	148.15	-2.08%	5,386
May 25, 2026	150.70	152.70	149.80	151.30	151.30	1.10%	2,454
May 22, 2026	151.00	151.65	149.00	149.65	149.65	-0.40%	3,212
May 21, 2026	153.00	153.00	150.00	150.25	150.25	-1.05%	2,990
May 20, 2026	150.65	152.70	148.45	151.85	151.85	1.71%	5,479
May 19, 2026	146.60	151.00	146.60	149.30	149.30	1.91%	257,879
May 18, 2026	146.50	148.00	144.15	146.50	146.50	-1.71%	13,953
May 15, 2026	151.60	151.75	148.00	149.05	149.05	-1.68%	4,612
May 14, 2026	152.75	153.40	149.30	151.60	151.60	-0.03%	3,689
May 13, 2026	152.65	154.35	150.75	151.65	151.65	-0.66%	3,237
May 12, 2026	155.25	155.40	152.35	152.65	152.65	-2.08%	6,421
May 11, 2026	154.60	160.50	153.75	155.90	155.90	-0.42%	18,842
May 8, 2026	160.95	160.95	153.40	156.55	156.55	-0.54%	5,464
May 7, 2026	158.50	160.25	156.00	157.40	157.40	-0.79%	8,361
May 6, 2026	159.00	159.00	157.00	158.65	158.65	1.21%	3,454
May 5, 2026	157.25	158.75	153.80	156.75	156.75	-0.41%	10,233
May 4, 2026	149.80	161.00	149.80	157.40	157.40	4.20%	30,736
Apr 30, 2026	150.75	152.05	146.10	151.05	151.05	1.00%	4,655
Apr 29, 2026	151.55	153.45	149.00	149.55	149.55	-1.77%	6,680
Apr 28, 2026	148.15	154.70	147.60	152.25	152.25	2.77%	12,862
Apr 27, 2026	147.00	158.05	146.85	148.15	148.15	5.78%	49,286
Apr 24, 2026	144.95	147.45	139.60	140.05	140.05	-1.62%	7,317
Apr 23, 2026	143.55	146.80	141.55	142.35	142.35	-2.93%	5,396
Apr 22, 2026	140.60	148.80	139.70	146.65	146.65	4.56%	30,895
Apr 21, 2026	142.15	142.15	139.10	140.25	140.25	0.50%	1,554
Apr 20, 2026	142.40	142.40	139.40	139.55	139.55	-0.36%	3,527
Apr 17, 2026	142.20	142.20	138.75	140.05	140.05	0.04%	3,701
Apr 16, 2026	139.00	141.00	137.55	140.00	140.00	1.74%	4,892
Apr 15, 2026	137.55	142.75	136.60	137.60	137.60	0.04%	14,085
Apr 13, 2026	136.40	140.00	133.90	137.55	137.55	1.33%	2,219
Apr 10, 2026	136.50	137.00	132.95	135.75	135.75	0.97%	9,451
Apr 9, 2026	135.00	136.15	133.20	134.45	134.45	0.90%	6,816
Apr 8, 2026	135.00	135.00	133.00	133.25	133.25	0.99%	13,501
Apr 7, 2026	130.10	132.40	130.10	131.95	131.95	1.38%	1,875
Apr 6, 2026	132.50	132.75	129.30	130.15	130.15	-0.31%	9,382
Apr 2, 2026	126.25	131.00	125.05	130.55	130.55	1.44%	5,719
Apr 1, 2026	126.65	129.35	126.65	128.70	128.70	4.80%	7,710
Mar 30, 2026	124.00	125.90	121.35	122.80	122.80	-2.11%	26,541
Mar 27, 2026	128.00	130.05	124.85	125.45	125.45	-3.46%	8,015
Mar 25, 2026	132.35	134.00	129.90	129.95	129.95	-1.44%	9,492
Mar 24, 2026	128.50	132.65	127.65	131.85	131.85	2.93%	4,114
Mar 23, 2026	129.00	130.90	123.80	128.10	128.10	-1.20%	21,619
Mar 20, 2026	126.50	132.85	126.50	129.65	129.65	-0.27%	2,278