BOM:533248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	154.35	157.40	154.35	155.60	155.60	0.88%	43,899
Jun 4, 2026	155.50	157.10	153.80	154.25	154.25	-0.80%	64,472
Jun 3, 2026	158.00	158.50	154.50	155.50	155.50	-1.58%	47,534
Jun 2, 2026	156.00	158.50	154.10	158.00	158.00	1.12%	65,499
Jun 1, 2026	159.20	161.30	155.75	156.25	156.25	-0.73%	206,391
May 29, 2026	162.15	166.75	155.05	157.40	157.40	-1.25%	578,005
May 27, 2026	160.75	160.75	155.00	159.40	159.40	0.13%	98,112
May 26, 2026	156.10	160.90	155.90	159.20	159.20	2.48%	114,386
May 25, 2026	152.90	157.20	152.90	155.35	155.35	2.17%	118,170
May 22, 2026	153.65	153.65	151.55	152.05	152.05	-1.20%	62,446
May 21, 2026	154.40	155.55	153.00	153.90	153.90	-0.13%	35,925
May 20, 2026	152.00	154.80	151.00	154.10	154.10	1.31%	56,768
May 19, 2026	154.10	154.90	151.75	152.10	152.10	-0.46%	26,567
May 18, 2026	151.25	153.35	147.55	152.80	152.80	1.13%	47,967
May 15, 2026	153.20	154.10	150.90	151.10	151.10	-1.76%	64,091
May 14, 2026	154.90	155.45	151.70	153.80	153.80	0.49%	75,064
May 13, 2026	152.50	154.90	151.60	153.05	153.05	0.23%	42,215
May 12, 2026	157.00	157.00	152.35	152.70	152.70	-2.65%	28,527
May 11, 2026	158.40	158.40	155.55	156.85	156.85	-1.23%	22,500
May 8, 2026	160.50	160.55	158.30	158.80	158.80	-1.21%	37,617
May 7, 2026	159.40	164.10	159.05	160.75	160.75	1.07%	114,506
May 6, 2026	158.05	159.50	157.70	159.05	159.05	0.76%	30,889
May 5, 2026	158.90	159.05	157.40	157.85	157.85	-0.66%	21,421
May 4, 2026	157.45	161.45	157.00	158.90	158.90	1.76%	63,694
Apr 30, 2026	158.05	158.05	154.80	156.15	156.15	-1.42%	51,951
Apr 29, 2026	157.45	159.95	157.00	158.40	158.40	1.02%	47,111
Apr 28, 2026	158.80	160.40	155.80	156.80	156.80	-0.48%	41,652
Apr 27, 2026	154.55	158.35	154.55	157.55	157.55	1.94%	38,873
Apr 24, 2026	156.90	158.30	153.75	154.55	154.55	-1.50%	45,151
Apr 23, 2026	157.75	158.90	156.00	156.90	156.90	-0.73%	34,059
Apr 22, 2026	157.50	159.50	157.45	158.05	158.05	-0.38%	59,077
Apr 21, 2026	158.00	159.55	155.80	158.65	158.65	0.38%	80,170
Apr 20, 2026	160.75	161.45	157.25	158.05	158.05	-1.74%	112,969
Apr 17, 2026	157.25	161.85	157.15	160.85	160.85	2.22%	136,502
Apr 16, 2026	154.75	159.30	152.75	157.35	157.35	2.24%	82,407
Apr 15, 2026	152.25	154.60	152.00	153.90	153.90	2.81%	50,594
Apr 13, 2026	150.00	151.30	148.15	149.70	149.70	-2.25%	63,335
Apr 10, 2026	151.25	154.10	150.25	153.15	153.15	2.48%	86,998
Apr 9, 2026	153.55	154.60	148.50	149.45	149.45	-2.61%	125,997
Apr 8, 2026	153.00	155.50	150.00	153.45	153.45	3.82%	95,967
Apr 7, 2026	144.90	148.60	144.50	147.80	147.80	0.54%	132,889
Apr 6, 2026	145.35	147.65	143.40	147.00	147.00	0.86%	38,016
Apr 2, 2026	146.15	146.15	141.80	145.75	145.75	-0.61%	27,942
Apr 1, 2026	150.00	150.05	143.30	146.65	146.65	2.95%	79,988
Mar 30, 2026	146.00	147.20	142.00	142.45	142.45	-2.16%	84,300
Mar 27, 2026	149.65	150.45	145.20	145.60	145.60	-2.87%	57,268
Mar 25, 2026	149.95	152.50	149.15	149.90	149.90	1.22%	59,477
Mar 24, 2026	149.80	149.80	146.50	148.10	148.10	2.56%	48,221
Mar 23, 2026	148.75	151.00	143.50	144.40	144.40	-5.03%	87,891
Mar 20, 2026	149.65	153.95	149.65	152.05	152.05	1.77%	99,906