BOM:532483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	134.70	135.20	130.10	130.90	130.90	-2.46%	1,276,647
May 27, 2026	133.30	135.25	133.10	134.20	134.20	0.79%	984,211
May 26, 2026	134.20	135.50	132.55	133.15	133.15	-0.45%	1,657,125
May 25, 2026	129.85	134.20	129.85	133.75	133.75	4.21%	1,940,894
May 22, 2026	128.15	128.75	127.65	128.35	128.35	0.27%	698,014
May 21, 2026	129.00	129.55	127.35	128.00	128.00	0.20%	680,360
May 20, 2026	125.15	128.05	123.70	127.75	127.75	1.31%	997,373
May 19, 2026	125.35	126.75	125.05	126.10	126.10	0.96%	988,118
May 18, 2026	127.15	127.15	124.05	124.90	124.90	-2.42%	641,562
May 15, 2026	130.95	131.25	127.75	128.00	128.00	-2.18%	1,229,647
May 14, 2026	130.00	132.95	127.25	130.85	130.85	1.24%	816,948
May 13, 2026	130.10	131.25	127.85	129.25	129.25	-0.62%	1,073,123
May 12, 2026	128.00	132.35	127.50	130.05	130.05	0.54%	1,902,394
May 11, 2026	132.65	139.35	128.55	129.35	129.35	-3.72%	3,969,116
May 8, 2026	135.00	135.70	133.85	134.35	134.35	-1.18%	848,136
May 7, 2026	138.75	139.00	135.60	135.95	135.95	-1.56%	1,394,322
May 6, 2026	137.45	138.40	134.55	138.10	138.10	2.83%	1,369,871
May 5, 2026	134.90	135.25	133.15	134.30	134.30	-0.44%	799,953
May 4, 2026	135.05	137.75	134.20	134.90	134.90	0.19%	645,191
Apr 30, 2026	137.20	137.20	133.50	134.65	134.65	-1.68%	630,949
Apr 29, 2026	137.40	139.50	136.20	136.95	136.95	-0.11%	1,073,160
Apr 28, 2026	137.45	138.30	136.10	137.10	137.10	-2.42%	655,504
Apr 27, 2026	141.35	142.45	139.80	140.50	140.50	-0.28%	735,689
Apr 24, 2026	141.00	141.95	138.10	140.90	140.90	-	1,024,861
Apr 23, 2026	144.65	144.65	140.20	140.90	140.90	-2.99%	1,918,043
Apr 22, 2026	144.00	146.85	143.00	145.25	145.25	0.62%	1,072,186
Apr 21, 2026	143.95	144.90	143.00	144.35	144.35	1.16%	555,814
Apr 20, 2026	143.05	144.45	141.30	142.70	142.70	0.25%	560,379
Apr 17, 2026	140.90	142.80	139.85	142.35	142.35	0.92%	1,336,499
Apr 16, 2026	142.45	143.30	139.80	141.05	141.05	-0.53%	1,940,698
Apr 15, 2026	142.15	143.65	140.50	141.80	141.80	2.09%	1,657,099
Apr 13, 2026	134.55	139.35	134.55	138.90	138.90	-0.86%	648,271
Apr 10, 2026	140.10	140.60	139.00	140.10	140.10	1.60%	684,471
Apr 9, 2026	139.05	140.55	137.10	137.90	137.90	-0.90%	1,006,609
Apr 8, 2026	136.70	139.65	134.60	139.15	139.15	7.45%	1,158,875
Apr 7, 2026	130.35	130.70	128.45	129.50	129.50	-0.73%	921,683
Apr 6, 2026	127.00	130.90	125.00	130.45	130.45	2.68%	1,814,813
Apr 2, 2026	123.15	127.85	121.80	127.05	127.05	-0.24%	1,374,941
Apr 1, 2026	128.60	129.55	126.25	127.35	127.35	3.08%	1,289,717
Mar 30, 2026	128.00	128.45	123.00	123.55	123.55	-5.22%	1,219,203
Mar 27, 2026	135.00	135.00	129.75	130.35	130.35	-4.54%	3,596,158
Mar 25, 2026	135.00	137.50	134.30	136.55	136.55	2.55%	917,792
Mar 24, 2026	133.30	134.55	131.65	133.15	133.15	2.82%	627,725
Mar 23, 2026	134.80	134.80	129.00	129.50	129.50	-5.06%	724,198
Mar 20, 2026	134.30	139.85	134.30	136.40	136.40	2.48%	1,428,137
Mar 19, 2026	133.95	136.15	131.90	133.10	133.10	-3.16%	598,899
Mar 18, 2026	137.40	138.35	136.50	137.45	137.45	0.70%	666,916
Mar 17, 2026	134.80	136.85	133.70	136.50	136.50	1.30%	802,166
Mar 16, 2026	134.40	135.40	131.50	134.75	134.75	-0.04%	1,004,112
Mar 13, 2026	139.50	139.60	134.45	134.80	134.80	-3.92%	981,764