BOM:532155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	169.55	169.95	163.35	164.30	164.30	-2.78%	581,682
May 27, 2026	167.45	169.50	167.05	169.00	169.00	0.90%	225,292
May 26, 2026	168.40	169.85	166.25	167.50	167.50	-0.71%	548,372
May 25, 2026	163.00	170.75	162.60	168.70	168.70	4.72%	1,576,196
May 22, 2026	152.80	162.70	151.80	161.10	161.10	3.34%	1,107,612
May 21, 2026	156.95	157.65	154.90	155.90	155.90	0.23%	770,890
May 20, 2026	158.00	158.00	151.80	155.55	155.55	-0.29%	4,416,404
May 19, 2026	160.35	161.35	155.25	156.00	156.00	-2.62%	19,002,640
May 18, 2026	160.45	161.15	157.65	160.20	160.20	-1.42%	351,738
May 15, 2026	162.60	163.40	161.05	162.50	162.50	-	238,370
May 14, 2026	165.30	165.95	159.40	162.50	162.50	-0.46%	277,262
May 13, 2026	160.10	164.75	159.10	163.25	163.25	1.97%	204,908
May 12, 2026	161.95	162.60	159.45	160.10	160.10	-1.48%	187,559
May 11, 2026	165.25	165.35	162.20	162.50	162.50	-2.40%	812,655
May 8, 2026	167.15	168.00	165.95	166.50	166.50	-0.57%	4,251,899
May 7, 2026	166.00	167.85	166.00	167.45	167.45	1.09%	214,475
May 6, 2026	165.00	165.90	163.70	165.65	165.65	1.16%	304,252
May 5, 2026	165.40	165.75	162.40	163.75	163.75	-0.46%	241,983
May 4, 2026	166.40	167.45	164.10	164.50	164.50	0.67%	412,051
Apr 30, 2026	164.55	165.10	161.25	163.40	163.40	-1.39%	323,640
Apr 29, 2026	166.25	167.95	164.60	165.70	165.70	-0.03%	408,919
Apr 28, 2026	165.70	167.20	165.10	165.75	165.75	0.03%	134,811
Apr 27, 2026	166.80	167.60	165.00	165.70	165.70	0.06%	313,719
Apr 24, 2026	165.05	166.30	163.40	165.60	165.60	0.39%	247,810
Apr 23, 2026	166.15	167.90	164.00	164.95	164.95	-0.72%	477,101
Apr 22, 2026	160.60	166.80	160.60	166.15	166.15	3.33%	747,510
Apr 21, 2026	157.50	162.45	157.50	160.80	160.80	1.97%	469,519
Apr 20, 2026	158.45	158.90	156.05	157.70	157.70	-0.06%	300,523
Apr 17, 2026	160.30	160.30	157.20	157.80	157.80	-0.69%	489,017
Apr 16, 2026	157.75	159.20	156.90	158.90	158.90	1.76%	667,093
Apr 15, 2026	157.40	157.40	155.10	156.15	156.15	1.63%	305,854
Apr 13, 2026	149.85	154.30	149.40	153.65	153.65	-0.26%	318,221
Apr 10, 2026	153.85	155.00	151.95	154.05	154.05	1.25%	629,926
Apr 9, 2026	153.40	154.65	151.30	152.15	152.15	-0.75%	646,075
Apr 8, 2026	152.70	156.40	151.20	153.30	153.30	5.54%	1,253,514
Apr 7, 2026	143.95	145.75	141.05	145.25	145.25	1.47%	1,120,091
Apr 6, 2026	141.90	143.50	140.20	143.15	143.15	1.06%	495,971
Apr 2, 2026	139.45	141.95	137.50	141.65	141.65	0.71%	629,877
Apr 1, 2026	143.05	143.05	139.45	140.65	140.65	2.14%	383,707
Mar 30, 2026	135.95	140.25	135.15	137.70	137.70	0.40%	524,073
Mar 27, 2026	139.15	139.70	136.60	137.15	137.15	-1.44%	956,687
Mar 25, 2026	139.90	140.80	138.30	139.15	139.15	1.02%	1,064,445
Mar 24, 2026	139.75	139.80	134.60	137.75	137.75	1.77%	726,469
Mar 23, 2026	141.45	142.15	134.35	135.35	135.35	-5.35%	1,496,574
Mar 20, 2026	145.80	147.45	142.40	143.00	143.00	-0.90%	546,761
Mar 19, 2026	148.80	148.85	143.90	144.30	144.30	-4.44%	586,333
Mar 18, 2026	148.30	151.60	147.65	151.00	151.00	2.27%	285,733
Mar 17, 2026	147.05	148.25	145.60	147.65	147.65	1.10%	448,663
Mar 16, 2026	149.05	150.20	144.45	146.05	146.05	-1.18%	693,167
Mar 13, 2026	152.05	153.15	147.50	147.80	147.80	-3.02%	830,472