BOM:532143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	239.80	254.45	235.20	245.95	245.95	2.93%	55,424
Jun 4, 2026	243.70	244.95	230.75	238.95	238.95	-1.99%	119,200
Jun 3, 2026	236.50	247.50	228.50	243.80	243.80	4.95%	112,159
Jun 2, 2026	205.75	237.95	203.15	232.30	232.30	12.63%	516,243
Jun 1, 2026	204.85	214.95	204.85	206.25	206.25	0.71%	131,694
May 29, 2026	199.90	210.00	190.65	204.80	204.80	3.38%	60,028
May 27, 2026	187.95	199.80	187.95	198.10	198.10	6.71%	37,952
May 26, 2026	180.30	190.10	180.30	185.65	185.65	2.06%	103,517
May 25, 2026	183.95	186.25	175.25	181.90	181.90	0.61%	212,315
May 22, 2026	199.85	225.25	170.75	180.80	180.80	-8.22%	635,523
May 21, 2026	197.80	199.00	192.55	197.00	197.00	0.13%	18,892
May 20, 2026	193.00	202.00	193.00	196.75	196.75	0.79%	47,753
May 19, 2026	179.45	199.50	179.45	195.20	195.20	7.82%	94,095
May 18, 2026	178.05	182.75	172.85	181.05	181.05	-0.08%	20,878
May 15, 2026	183.95	184.90	178.25	181.20	181.20	-0.52%	13,655
May 14, 2026	176.00	188.00	174.90	182.15	182.15	3.73%	20,033
May 13, 2026	168.00	178.00	167.00	175.60	175.60	4.37%	16,199
May 12, 2026	176.05	177.55	167.50	168.25	168.25	-5.50%	22,156
May 11, 2026	182.85	184.00	176.95	178.05	178.05	-3.05%	5,454
May 8, 2026	180.50	184.25	176.45	183.65	183.65	2.26%	15,789
May 7, 2026	169.30	182.30	169.15	179.60	179.60	6.65%	21,705
May 6, 2026	167.00	169.45	164.00	168.40	168.40	2.12%	3,408
May 5, 2026	166.05	166.45	164.10	164.90	164.90	-1.61%	5,348
May 4, 2026	167.20	168.85	165.15	167.60	167.60	2.01%	6,676
Apr 30, 2026	160.75	165.10	160.20	164.30	164.30	2.02%	2,819
Apr 29, 2026	168.30	169.70	160.10	161.05	161.05	-4.31%	23,203
Apr 28, 2026	174.05	174.05	167.00	168.30	168.30	-2.01%	9,622
Apr 27, 2026	165.50	171.95	165.50	171.75	171.75	1.18%	8,868
Apr 24, 2026	170.65	172.75	166.65	169.75	169.75	-1.25%	5,988
Apr 23, 2026	173.10	173.10	169.95	171.90	171.90	-0.46%	9,805
Apr 22, 2026	172.70	173.40	169.45	172.70	172.70	0.23%	9,794
Apr 21, 2026	170.00	177.00	169.60	172.30	172.30	0.15%	8,290
Apr 20, 2026	181.00	181.00	171.50	172.05	172.05	-3.72%	2,209
Apr 17, 2026	178.70	182.00	176.00	178.70	178.70	0.76%	5,630
Apr 16, 2026	179.35	179.35	174.50	177.35	177.35	0.40%	15,518
Apr 15, 2026	175.15	178.10	175.00	176.65	176.65	2.11%	16,794
Apr 13, 2026	167.00	176.30	167.00	173.00	173.00	-1.56%	17,303
Apr 10, 2026	177.25	177.25	173.50	175.75	175.75	1.30%	6,299
Apr 9, 2026	177.25	178.90	172.55	173.50	173.50	-1.78%	11,843
Apr 8, 2026	185.00	185.00	166.80	176.65	176.65	7.84%	19,579
Apr 7, 2026	161.05	165.55	161.05	163.80	163.80	-0.64%	8,132
Apr 6, 2026	157.90	165.00	156.55	164.85	164.85	4.40%	4,348
Apr 2, 2026	158.00	159.20	151.40	157.90	157.90	-	3,313
Apr 1, 2026	150.00	159.25	150.00	157.90	157.90	5.65%	7,257
Mar 30, 2026	150.05	156.60	147.35	149.45	149.45	-4.93%	49,756
Mar 27, 2026	164.90	164.90	155.00	157.20	157.20	-4.23%	6,830
Mar 25, 2026	162.00	167.00	162.00	164.15	164.15	2.82%	13,629
Mar 24, 2026	157.50	161.35	152.90	159.65	159.65	5.94%	9,609
Mar 23, 2026	152.00	154.05	145.00	150.70	150.70	-2.77%	26,431
Mar 20, 2026	160.05	162.05	153.70	155.00	155.00	-3.67%	9,451