BOM:532149 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	141.40	146.40	141.40	146.05	146.05	4.25%	861,593
May 22, 2026	139.65	140.20	139.15	140.10	140.10	0.65%	331,760
May 21, 2026	141.00	141.70	138.85	139.20	139.20	-	321,041
May 20, 2026	138.60	139.80	136.55	139.20	139.20	0.32%	354,192
May 19, 2026	139.35	140.00	138.05	138.75	138.75	0.36%	336,523
May 18, 2026	140.85	140.85	137.50	138.25	138.25	-2.85%	640,931
May 15, 2026	145.00	146.00	142.00	142.30	142.30	-1.18%	539,595
May 14, 2026	141.20	144.45	139.90	144.00	144.00	2.38%	686,782
May 13, 2026	140.30	142.35	138.65	140.65	140.65	0.39%	310,680
May 12, 2026	143.65	144.00	139.80	140.10	140.10	-2.64%	615,714
May 11, 2026	143.95	146.40	141.55	143.90	143.90	2.97%	1,473,774
May 8, 2026	140.20	140.35	138.20	139.75	139.75	-0.39%	565,981
May 7, 2026	143.45	143.75	139.65	140.30	140.30	-1.51%	417,824
May 6, 2026	140.25	143.35	138.45	142.45	142.45	2.78%	1,058,451
May 5, 2026	138.50	139.75	136.75	138.60	138.60	-0.07%	873,194
May 4, 2026	140.00	142.60	138.30	138.70	138.70	-0.86%	906,596
Apr 30, 2026	142.05	142.10	138.85	139.90	139.90	-2.30%	348,630
Apr 29, 2026	145.05	146.95	142.75	143.20	143.20	-0.69%	408,667
Apr 28, 2026	144.00	145.60	141.70	144.20	144.20	-2.27%	602,350
Apr 27, 2026	149.00	149.85	147.25	147.55	147.55	0.10%	184,875
Apr 24, 2026	150.85	151.40	145.90	147.40	147.40	-2.29%	309,692
Apr 23, 2026	152.50	153.45	149.30	150.85	150.85	-1.34%	420,286
Apr 22, 2026	149.95	154.30	149.50	152.90	152.90	2.07%	437,187
Apr 21, 2026	149.00	151.25	149.00	149.80	149.80	0.98%	355,808
Apr 20, 2026	148.10	150.90	145.90	148.35	148.35	0.17%	433,909
Apr 17, 2026	149.15	149.50	146.60	148.10	148.10	-0.54%	378,558
Apr 16, 2026	148.80	150.95	147.75	148.90	148.90	0.85%	241,534
Apr 15, 2026	148.05	149.90	147.05	147.65	147.65	1.76%	464,414
Apr 13, 2026	143.15	145.40	141.05	145.10	145.10	-1.89%	405,781
Apr 10, 2026	146.65	148.45	145.75	147.90	147.90	2.53%	255,261
Apr 9, 2026	147.70	148.50	143.50	144.25	144.25	-1.50%	480,602
Apr 8, 2026	145.45	147.50	143.15	146.45	146.45	6.51%	700,522
Apr 7, 2026	141.85	141.90	136.20	137.50	137.50	-3.88%	705,043
Apr 6, 2026	140.25	145.50	137.85	143.05	143.05	2.73%	699,132
Apr 2, 2026	139.15	139.70	134.50	139.25	139.25	-1.73%	363,275
Apr 1, 2026	140.50	144.70	139.80	141.70	141.70	3.39%	551,998
Mar 30, 2026	141.95	142.80	136.50	137.05	137.05	-5.45%	392,237
Mar 27, 2026	148.90	148.90	143.15	144.95	144.95	-3.01%	432,618
Mar 25, 2026	147.25	150.70	147.25	149.45	149.45	2.08%	504,148
Mar 24, 2026	147.00	148.60	145.00	146.40	146.40	1.91%	259,971
Mar 23, 2026	148.40	148.55	143.05	143.65	143.65	-4.58%	374,245
Mar 20, 2026	146.80	152.60	146.80	150.55	150.55	3.26%	490,910
Mar 19, 2026	149.90	149.90	144.65	145.80	145.80	-4.42%	279,920
Mar 18, 2026	151.70	154.25	151.70	152.55	152.55	0.73%	294,974
Mar 17, 2026	150.90	151.75	148.55	151.45	151.45	0.50%	284,944
Mar 16, 2026	149.40	151.80	146.95	150.70	150.70	0.43%	302,887
Mar 13, 2026	154.00	154.30	149.75	150.05	150.05	-3.04%	223,945
Mar 12, 2026	151.35	156.50	149.85	154.75	154.75	0.26%	327,956
Mar 11, 2026	157.15	157.55	153.75	154.35	154.35	-1.12%	272,586
Mar 10, 2026	153.80	156.95	151.60	156.10	156.10	3.14%	382,660