BOM:532906 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	128.10	134.40	125.15	129.90	129.90	1.17%	15,488
Jun 2, 2026	127.85	130.95	125.70	128.40	128.40	0.71%	11,001
Jun 1, 2026	133.25	133.50	126.00	127.50	127.50	-7.51%	20,489
May 29, 2026	141.30	143.20	137.75	137.85	137.85	-3.47%	12,032
May 27, 2026	143.55	148.80	141.60	142.80	142.80	-0.21%	8,962
May 26, 2026	142.75	145.30	142.25	143.10	143.10	0.70%	4,324
May 25, 2026	143.45	146.95	141.80	142.10	142.10	-1.11%	4,332
May 22, 2026	141.15	146.35	139.50	143.70	143.70	1.81%	13,521
May 21, 2026	143.05	143.05	140.40	141.15	141.15	1.11%	3,043
May 20, 2026	135.95	144.00	135.35	139.60	139.60	1.86%	10,116
May 19, 2026	139.00	139.00	134.45	137.05	137.05	-0.54%	9,565
May 18, 2026	141.05	141.05	134.55	137.80	137.80	-1.57%	7,982
May 15, 2026	143.00	144.45	138.50	140.00	140.00	-1.69%	8,105
May 14, 2026	144.30	146.00	139.90	142.40	142.40	0.35%	11,419
May 13, 2026	141.55	143.95	140.00	141.90	141.90	0.82%	7,361
May 12, 2026	144.80	144.85	140.00	140.75	140.75	-1.92%	11,652
May 11, 2026	150.00	150.00	142.20	143.50	143.50	-3.17%	10,663
May 8, 2026	147.25	151.05	147.25	148.20	148.20	-1.07%	7,434
May 7, 2026	150.80	152.75	148.90	149.80	149.80	-0.13%	6,266
May 6, 2026	151.60	151.60	147.40	150.00	150.00	0.77%	5,680
May 5, 2026	152.95	152.95	148.65	148.85	148.85	-1.65%	3,653
May 4, 2026	151.05	155.75	150.85	151.35	151.35	0.40%	9,738
Apr 30, 2026	149.85	153.00	146.85	150.75	150.75	1.11%	19,545
Apr 29, 2026	150.95	155.00	148.00	149.10	149.10	-1.81%	26,758
Apr 28, 2026	162.85	163.10	150.00	151.85	151.85	-6.98%	39,730
Apr 27, 2026	145.90	169.00	145.30	163.25	163.25	12.74%	103,673
Apr 24, 2026	150.95	153.30	143.75	144.80	144.80	-3.05%	11,813
Apr 23, 2026	144.30	150.55	142.40	149.35	149.35	3.50%	28,517
Apr 22, 2026	140.10	145.80	140.10	144.30	144.30	2.30%	14,139
Apr 21, 2026	141.90	141.90	139.05	141.05	141.05	1.00%	5,057
Apr 20, 2026	144.15	144.15	139.50	139.65	139.65	-3.12%	7,708
Apr 17, 2026	145.65	148.55	142.40	144.15	144.15	-0.35%	13,401
Apr 16, 2026	146.10	149.45	139.55	144.65	144.65	1.01%	22,231
Apr 15, 2026	136.55	144.80	136.50	143.20	143.20	4.87%	11,456
Apr 13, 2026	136.50	139.40	132.95	136.55	136.55	0.37%	4,590
Apr 10, 2026	138.40	141.05	135.70	136.05	136.05	-0.22%	14,919
Apr 9, 2026	139.00	143.60	135.35	136.35	136.35	-1.52%	8,203
Apr 8, 2026	135.95	141.80	131.40	138.45	138.45	7.79%	18,218
Apr 7, 2026	130.80	131.70	125.20	128.45	128.45	-0.58%	6,133
Apr 6, 2026	134.00	134.00	127.05	129.20	129.20	1.93%	26,239
Apr 2, 2026	124.05	128.75	123.70	126.75	126.75	1.28%	3,674
Apr 1, 2026	137.90	137.90	122.80	125.15	125.15	3.99%	6,036
Mar 30, 2026	124.15	135.05	118.40	120.35	120.35	-3.22%	53,800
Mar 27, 2026	126.55	128.05	124.00	124.35	124.35	-4.24%	9,514
Mar 25, 2026	128.10	133.60	128.10	129.85	129.85	-0.19%	12,024
Mar 24, 2026	131.00	131.95	127.15	130.10	130.10	0.46%	7,763
Mar 23, 2026	131.05	133.45	129.35	129.50	129.50	-4.88%	11,597
Mar 20, 2026	137.30	140.80	133.20	136.15	136.15	-0.84%	5,414
Mar 19, 2026	130.70	137.30	130.00	137.30	137.30	4.97%	11,664
Mar 18, 2026	125.90	130.90	124.15	130.80	130.80	4.89%	8,398