BOM:532856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	178.00	180.85	177.95	179.95	179.95	1.44%	59,385
May 26, 2026	178.90	180.55	175.90	177.40	177.40	-0.22%	31,120
May 25, 2026	174.85	180.35	174.85	177.80	177.80	1.98%	112,414
May 22, 2026	174.60	176.00	172.20	174.35	174.35	-0.17%	74,693
May 21, 2026	172.10	176.30	172.10	174.65	174.65	1.54%	47,804
May 20, 2026	172.30	172.70	170.05	172.00	172.00	-0.38%	31,092
May 19, 2026	173.25	175.60	172.00	172.65	172.65	-0.29%	25,124
May 18, 2026	174.40	176.50	169.30	173.15	173.15	-2.81%	74,804
May 15, 2026	178.20	180.70	177.25	178.15	178.15	-0.67%	88,683
May 14, 2026	173.60	180.30	173.60	179.35	179.35	3.58%	75,883
May 13, 2026	175.65	177.70	172.95	173.15	173.15	-2.31%	135,592
May 12, 2026	182.35	184.20	176.60	177.25	177.25	-3.62%	86,500
May 11, 2026	184.75	186.45	182.00	183.90	183.90	-1.71%	50,134
May 8, 2026	185.90	188.00	182.80	187.10	187.10	-0.03%	67,076
May 7, 2026	189.60	190.05	186.00	187.15	187.15	-0.40%	47,737
May 6, 2026	188.80	189.45	184.80	187.90	187.90	0.99%	74,507
May 5, 2026	188.35	188.35	183.00	186.05	186.05	-1.14%	54,362
May 4, 2026	195.90	196.05	186.80	188.20	188.20	-2.59%	101,677
Apr 30, 2026	186.10	194.80	186.10	193.20	193.20	4.89%	294,442
Apr 29, 2026	185.45	186.90	183.70	184.20	184.20	-0.35%	30,587
Apr 28, 2026	187.45	189.75	183.80	184.85	184.85	-0.86%	45,674
Apr 27, 2026	186.25	188.45	183.75	186.45	186.45	1.33%	47,162
Apr 24, 2026	188.05	188.90	182.15	184.00	184.00	-2.21%	50,762
Apr 23, 2026	191.55	193.05	187.05	188.15	188.15	-2.44%	61,422
Apr 22, 2026	192.05	194.15	191.00	192.85	192.85	0.81%	37,652
Apr 21, 2026	196.15	198.25	190.30	191.30	191.30	-2.45%	41,457
Apr 20, 2026	196.00	201.15	192.95	196.10	196.10	0.23%	92,637
Apr 17, 2026	196.20	198.00	193.65	195.65	195.65	-0.03%	63,857
Apr 16, 2026	193.95	197.00	192.35	195.70	195.70	2.11%	70,727
Apr 15, 2026	189.85	192.90	188.05	191.65	191.65	4.21%	61,097
Apr 13, 2026	181.00	187.90	178.40	183.90	183.90	-1.37%	101,659
Apr 10, 2026	180.25	189.30	178.95	186.45	186.45	4.63%	50,758
Apr 9, 2026	181.55	181.90	177.15	178.20	178.20	-1.08%	42,726
Apr 8, 2026	172.60	183.00	172.60	180.15	180.15	8.17%	142,121
Apr 7, 2026	170.10	170.10	164.60	166.55	166.55	-2.06%	60,332
Apr 6, 2026	170.00	171.00	167.25	170.05	170.05	0.65%	55,516
Apr 2, 2026	167.00	169.70	161.30	168.95	168.95	0.90%	76,672
Apr 1, 2026	164.00	170.25	163.35	167.45	167.45	5.85%	54,433
Mar 30, 2026	163.55	166.75	157.50	158.20	158.20	-4.70%	140,472
Mar 27, 2026	168.85	168.95	163.55	166.00	166.00	-1.75%	123,141
Mar 25, 2026	163.80	169.90	162.95	168.95	168.95	4.39%	70,432
Mar 24, 2026	162.55	163.45	157.20	161.85	161.85	4.22%	112,280
Mar 23, 2026	156.05	159.70	154.00	155.30	155.30	-4.37%	57,963
Mar 20, 2026	159.95	165.75	158.55	162.40	162.40	3.31%	69,663
Mar 19, 2026	163.95	163.95	156.90	157.20	157.20	-5.07%	57,201
Mar 18, 2026	164.95	167.80	161.80	165.60	165.60	1.22%	102,868
Mar 17, 2026	160.30	165.50	156.35	163.60	163.60	2.09%	155,253
Mar 16, 2026	160.50	162.80	158.00	160.25	160.25	-0.56%	87,826
Mar 13, 2026	168.00	168.00	160.15	161.15	161.15	-4.22%	119,236
Mar 12, 2026	169.00	170.90	166.50	168.25	168.25	-2.04%	85,955