BOM:532872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	214.85	222.00	210.85	212.45	212.45	-0.21%	250,257
Jun 4, 2026	208.65	215.95	205.55	212.90	212.90	2.28%	203,223
Jun 3, 2026	206.20	210.50	196.60	208.15	208.15	2.01%	262,231
Jun 2, 2026	197.25	207.50	194.20	204.05	204.05	3.90%	406,622
Jun 1, 2026	215.55	215.55	195.55	196.40	196.40	-7.31%	334,956
May 29, 2026	222.00	224.70	210.65	211.90	211.90	-4.40%	375,313
May 27, 2026	232.70	233.10	211.30	221.65	221.65	-5.58%	753,616
May 26, 2026	235.05	248.65	230.95	234.75	234.75	0.66%	2,142,997
May 25, 2026	216.05	239.00	212.10	233.20	233.20	11.07%	2,436,578
May 22, 2026	182.95	213.80	180.00	209.95	209.95	16.35%	1,332,489
May 21, 2026	186.95	189.00	179.40	180.45	180.45	-1.58%	295,465
May 20, 2026	179.30	185.25	176.50	183.35	183.35	2.03%	439,901
May 19, 2026	175.15	189.65	162.50	179.70	179.70	10.82%	1,504,378
May 18, 2026	163.00	163.95	158.25	162.15	162.15	-0.89%	69,367
May 15, 2026	170.55	172.10	162.60	163.60	163.60	-3.99%	75,869
May 14, 2026	170.00	172.45	165.25	170.40	170.40	0.98%	111,041
May 13, 2026	164.20	175.65	164.20	168.75	168.75	1.17%	210,869
May 12, 2026	166.55	172.50	162.55	166.80	166.80	-1.01%	209,017
May 11, 2026	174.50	174.50	167.15	168.50	168.50	-2.52%	122,047
May 8, 2026	167.80	182.50	167.80	172.85	172.85	3.53%	645,328
May 7, 2026	158.50	168.65	155.45	166.95	166.95	6.30%	401,405
May 6, 2026	140.50	161.55	139.45	157.05	157.05	12.14%	923,807
May 5, 2026	139.20	144.95	139.20	140.05	140.05	0.18%	148,960
May 4, 2026	145.00	145.50	139.05	139.80	139.80	-2.14%	125,256
Apr 30, 2026	148.05	163.05	141.80	142.85	142.85	-3.71%	452,808
Apr 29, 2026	147.65	149.50	146.20	148.35	148.35	1.06%	17,889
Apr 28, 2026	147.20	148.10	145.85	146.80	146.80	-0.07%	22,904
Apr 27, 2026	139.55	151.75	139.55	146.90	146.90	5.42%	162,154
Apr 24, 2026	143.10	144.10	137.00	139.35	139.35	-2.55%	77,104
Apr 23, 2026	144.00	146.95	142.15	143.00	143.00	-0.21%	28,203
Apr 22, 2026	144.95	146.00	143.00	143.30	143.30	-0.49%	34,385
Apr 21, 2026	145.00	146.50	143.50	144.00	144.00	-0.38%	35,697
Apr 20, 2026	150.65	150.65	144.25	144.55	144.55	-2.27%	33,692
Apr 17, 2026	153.50	153.50	146.95	147.90	147.90	-2.79%	98,946
Apr 16, 2026	151.20	156.70	150.75	152.15	152.15	0.90%	74,167
Apr 15, 2026	143.15	157.40	143.15	150.80	150.80	5.90%	135,649
Apr 13, 2026	146.55	146.55	118.55	142.40	142.40	-3.88%	94,314
Apr 10, 2026	145.90	153.20	144.00	148.15	148.15	1.47%	81,647
Apr 9, 2026	134.95	153.05	134.15	146.00	146.00	7.20%	417,277
Apr 8, 2026	134.15	138.30	127.35	136.20	136.20	7.88%	103,310
Apr 7, 2026	122.95	132.00	121.35	126.25	126.25	2.73%	88,137
Apr 6, 2026	123.45	124.00	120.55	122.90	122.90	-1.21%	89,999
Apr 2, 2026	118.90	124.70	116.15	124.40	124.40	3.37%	78,624
Apr 1, 2026	122.60	122.60	118.25	120.35	120.35	5.02%	67,300
Mar 30, 2026	121.85	121.85	114.00	114.60	114.60	-5.09%	135,987
Mar 27, 2026	126.20	129.20	119.45	120.75	120.75	-8.35%	258,075
Mar 25, 2026	112.35	133.50	112.30	131.75	131.75	17.69%	412,371
Mar 24, 2026	110.55	113.95	109.85	111.95	111.95	2.90%	63,382
Mar 23, 2026	114.10	114.80	108.20	108.80	108.80	-5.92%	56,386
Mar 20, 2026	115.55	117.90	114.65	115.65	115.65	0.39%	78,817