BOM:532772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	172.80	175.35	171.00	174.50	174.50	-0.37%	50,741
Jun 3, 2026	172.40	176.30	169.05	175.15	175.15	1.10%	42,035
Jun 2, 2026	175.95	175.95	170.45	173.25	173.25	-0.77%	50,844
Jun 1, 2026	175.00	177.70	169.85	174.60	174.60	-0.37%	70,832
May 29, 2026	179.90	181.65	174.45	175.25	175.25	-2.48%	35,428
May 27, 2026	181.10	182.10	179.10	179.70	179.70	-0.17%	24,003
May 26, 2026	182.75	184.05	179.00	180.00	180.00	-1.48%	31,846
May 25, 2026	184.65	185.20	181.55	182.70	182.70	0.86%	15,058
May 22, 2026	181.85	182.00	180.10	181.15	181.15	-0.47%	21,237
May 21, 2026	181.50	183.75	179.10	182.00	182.00	0.28%	41,249
May 20, 2026	176.15	182.10	174.00	181.50	181.50	2.66%	65,230
May 19, 2026	181.65	181.65	176.05	176.80	176.80	-0.53%	36,867
May 18, 2026	180.05	181.25	174.55	177.75	177.75	-3.03%	60,673
May 15, 2026	180.95	184.60	179.00	183.30	183.30	1.16%	79,478
May 14, 2026	185.15	185.15	178.00	181.20	181.20	-0.44%	85,809
May 13, 2026	174.10	182.55	172.45	182.00	182.00	4.51%	103,756
May 12, 2026	170.65	175.70	170.65	174.15	174.15	-0.26%	103,477
May 11, 2026	180.75	180.75	174.10	174.60	174.60	-3.40%	41,734
May 8, 2026	186.25	186.25	175.95	180.75	180.75	-3.03%	129,677
May 7, 2026	193.35	193.35	185.75	186.40	186.40	-1.71%	59,477
May 6, 2026	183.85	192.20	180.00	189.65	189.65	5.13%	385,017
May 5, 2026	184.50	185.55	179.90	180.40	180.40	-3.04%	61,724
May 4, 2026	187.25	190.65	183.00	186.05	186.05	-0.37%	50,714
Apr 30, 2026	193.20	193.20	184.20	186.75	186.75	-2.23%	89,017
Apr 29, 2026	191.85	195.30	187.45	191.00	191.00	0.69%	285,832
Apr 28, 2026	190.90	193.00	189.00	189.70	189.70	-0.63%	27,105
Apr 27, 2026	199.25	205.75	189.50	190.90	190.90	-0.78%	155,026
Apr 24, 2026	191.15	195.90	188.50	192.40	192.40	0.34%	29,907
Apr 23, 2026	196.35	196.95	190.40	191.75	191.75	-1.89%	41,310
Apr 22, 2026	194.65	198.00	194.30	195.45	195.45	-0.31%	37,033
Apr 21, 2026	194.85	197.40	193.60	196.05	196.05	1.27%	44,958
Apr 20, 2026	190.50	195.65	189.95	193.60	193.60	1.87%	139,303
Apr 17, 2026	184.25	191.30	184.25	190.05	190.05	0.77%	62,705
Apr 16, 2026	189.50	190.65	184.50	188.60	188.60	-0.26%	46,384
Apr 15, 2026	185.00	189.90	185.00	189.10	189.10	2.19%	54,643
Apr 13, 2026	184.25	188.65	180.85	185.05	185.05	-1.80%	58,112
Apr 10, 2026	180.75	189.15	180.75	188.45	188.45	3.18%	96,595
Apr 9, 2026	189.65	189.65	181.80	182.65	182.65	-2.56%	44,923
Apr 8, 2026	179.90	191.45	178.20	187.45	187.45	7.48%	281,908
Apr 7, 2026	169.40	175.10	167.40	174.40	174.40	2.26%	40,145
Apr 6, 2026	164.80	171.40	162.40	170.55	170.55	2.86%	73,269
Apr 2, 2026	162.50	166.30	158.40	165.80	165.80	-0.51%	61,532
Apr 1, 2026	161.35	168.65	161.35	166.65	166.65	5.18%	92,058
Mar 30, 2026	164.70	164.70	157.90	158.45	158.45	-4.26%	47,835
Mar 27, 2026	171.20	171.90	165.00	165.50	165.50	-4.53%	100,838
Mar 25, 2026	172.35	177.20	172.35	173.35	173.35	1.11%	42,759
Mar 24, 2026	170.45	172.50	165.30	171.45	171.45	4.67%	35,401
Mar 23, 2026	169.10	169.15	161.85	163.80	163.80	-3.48%	46,348
Mar 20, 2026	170.75	178.40	169.05	169.70	169.70	0.09%	48,837
Mar 19, 2026	175.00	176.20	169.15	169.55	169.55	-5.67%	58,630