BOM:532514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	165.60	166.05	158.55	160.10	160.10	-2.82%	254,163
May 27, 2026	166.20	166.55	163.25	164.75	164.75	-0.72%	81,433
May 26, 2026	162.75	170.00	162.00	165.95	165.95	3.43%	348,790
May 25, 2026	158.15	162.45	157.15	160.45	160.45	3.25%	133,983
May 22, 2026	155.95	156.95	151.05	155.40	155.40	0.55%	181,355
May 21, 2026	157.35	157.35	153.55	154.55	154.55	-0.16%	280,698
May 20, 2026	158.70	158.70	153.95	154.80	154.80	-1.56%	7,010,412
May 19, 2026	151.90	159.00	151.90	157.25	157.25	3.62%	5,782,278
May 18, 2026	151.75	152.30	149.60	151.75	151.75	-0.26%	137,744
May 15, 2026	155.85	157.60	150.10	152.15	152.15	-2.41%	2,816,984
May 14, 2026	159.30	161.35	155.00	155.90	155.90	-2.10%	5,917,765
May 13, 2026	156.80	160.05	154.85	159.25	159.25	1.56%	116,631
May 12, 2026	160.00	161.00	156.30	156.80	156.80	-2.43%	123,920
May 11, 2026	165.85	165.85	160.25	160.70	160.70	-3.34%	179,689
May 8, 2026	169.40	169.40	165.10	166.25	166.25	-2.15%	166,139
May 7, 2026	170.20	171.80	168.85	169.90	169.90	0.24%	177,097
May 6, 2026	168.00	170.20	166.15	169.50	169.50	2.02%	6,241,145
May 5, 2026	166.95	168.20	165.60	166.15	166.15	-0.48%	61,922
May 4, 2026	167.90	168.80	166.00	166.95	166.95	0.45%	119,686
Apr 30, 2026	166.25	167.50	165.20	166.20	166.20	-0.86%	135,491
Apr 29, 2026	167.05	169.15	166.00	167.65	167.65	0.78%	4,827,567
Apr 28, 2026	164.10	168.00	163.85	166.35	166.35	0.88%	138,562
Apr 27, 2026	165.10	166.10	163.70	164.90	164.90	0.21%	55,652
Apr 24, 2026	165.30	167.20	162.65	164.55	164.55	-0.60%	128,986
Apr 23, 2026	171.05	173.50	165.05	165.55	165.55	-2.13%	353,428
Apr 22, 2026	167.00	169.40	166.40	169.15	169.15	1.14%	171,836
Apr 21, 2026	167.20	169.90	166.35	167.25	167.25	0.54%	1,570,243
Apr 20, 2026	170.50	170.50	164.85	166.35	166.35	-1.71%	6,277,264
Apr 17, 2026	166.55	171.35	166.55	169.25	169.25	1.90%	262,467
Apr 16, 2026	168.90	169.00	164.30	166.10	166.10	0.09%	128,451
Apr 15, 2026	165.35	166.20	162.20	165.95	165.95	2.28%	139,167
Apr 13, 2026	159.50	163.50	157.55	162.25	162.25	0.56%	268,165
Apr 10, 2026	156.55	162.50	155.65	161.35	161.35	4.00%	365,237
Apr 9, 2026	155.05	156.85	151.75	155.15	155.15	0.39%	205,718
Apr 8, 2026	153.35	155.00	152.15	154.55	154.55	4.25%	225,972
Apr 7, 2026	148.45	150.20	146.80	148.25	148.25	-0.37%	86,027
Apr 6, 2026	146.25	149.55	143.75	148.80	148.80	1.81%	120,089
Apr 2, 2026	147.15	147.15	141.60	146.15	146.15	-1.35%	113,691
Apr 1, 2026	146.55	150.30	146.55	148.15	148.15	1.72%	164,714
Mar 30, 2026	146.40	148.20	143.60	145.65	145.65	-1.75%	141,658
Mar 27, 2026	146.25	150.20	146.25	148.25	148.25	-0.54%	397,294
Mar 25, 2026	152.00	153.85	148.55	149.05	149.05	-0.67%	246,382
Mar 24, 2026	152.25	152.30	147.35	150.05	150.05	1.35%	210,874
Mar 23, 2026	156.15	156.15	147.60	148.05	148.05	-5.43%	109,505
Mar 20, 2026	154.45	158.40	154.45	156.55	156.55	1.75%	159,808
Mar 19, 2026	155.05	158.35	153.15	153.85	153.85	-2.22%	197,151
Mar 18, 2026	157.00	159.45	156.90	157.35	157.35	0.35%	49,841
Mar 17, 2026	155.75	157.30	155.00	156.80	156.80	0.84%	119,901
Mar 16, 2026	156.05	157.50	152.40	155.50	155.50	-0.64%	126,891
Mar 13, 2026	161.70	165.10	156.00	156.50	156.50	-3.34%	109,719