BOM:533570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	128.60	129.74	128.11	129.46	129.46	0.68%	24,431
Jun 3, 2026	129.00	129.59	128.00	128.59	128.59	-0.83%	16,275
Jun 2, 2026	127.51	129.87	127.51	129.67	129.67	1.03%	17,403
Jun 1, 2026	129.29	129.35	128.00	128.35	128.35	-0.89%	46,696
May 29, 2026	129.01	130.34	129.01	129.50	129.50	-0.37%	20,483
May 27, 2026	130.01	130.79	129.70	129.98	129.98	-0.38%	38,852
May 26, 2026	130.01	131.10	130.01	130.48	130.48	-0.96%	16,401
May 25, 2026	131.00	132.02	130.66	131.74	131.74	0.24%	23,152
May 22, 2026	135.00	135.00	130.33	131.43	131.43	-0.21%	16,902
May 21, 2026	131.63	132.23	131.47	131.71	131.71	0.37%	33,193
May 20, 2026	130.51	131.48	130.29	131.23	131.23	-0.40%	17,609
May 19, 2026	131.02	131.85	131.02	131.76	131.76	1.10%	13,040
May 18, 2026	133.21	133.21	129.04	130.33	130.33	0.28%	32,060
May 15, 2026	129.51	131.94	129.51	129.97	129.97	-2.06%	63,945
May 14, 2026	135.97	135.97	132.21	132.70	132.70	0.03%	24,005
May 13, 2026	134.01	134.49	131.36	132.66	132.66	5.76%	87,899
May 12, 2026	121.02	127.30	121.02	125.43	125.43	1.05%	53,650
May 11, 2026	124.66	125.40	123.87	124.13	124.13	-1.06%	106,217
May 8, 2026	126.00	126.00	124.66	125.46	125.46	-0.05%	18,986
May 7, 2026	125.53	126.12	125.18	125.52	125.52	0.34%	17,165
May 6, 2026	123.48	125.48	123.33	125.10	125.10	1.72%	55,751
May 5, 2026	120.20	123.16	120.20	122.99	122.99	-0.15%	21,999
May 4, 2026	121.57	124.63	121.57	123.17	123.17	-1.22%	35,729
Apr 30, 2026	125.46	125.46	122.60	124.69	124.69	1.87%	26,817
Apr 29, 2026	122.66	123.71	122.17	122.40	122.40	-0.83%	13,970
Apr 28, 2026	124.25	125.79	123.25	123.42	123.42	-1.37%	12,233
Apr 27, 2026	127.19	127.78	125.05	125.13	125.13	0.37%	34,780
Apr 24, 2026	127.94	127.94	124.00	124.67	124.67	-0.12%	30,489
Apr 23, 2026	122.72	126.16	122.72	124.82	124.82	-0.83%	12,616
Apr 22, 2026	125.87	126.19	125.45	125.87	125.87	-0.37%	24,110
Apr 21, 2026	127.00	127.00	125.94	126.34	126.34	0.34%	8,096
Apr 20, 2026	127.26	127.26	125.17	125.91	125.91	0.18%	43,590
Apr 17, 2026	126.38	126.38	125.03	125.69	125.69	-0.73%	15,002
Apr 16, 2026	126.61	127.91	126.41	126.62	126.62	0.32%	27,790
Apr 15, 2026	121.41	127.20	121.41	126.22	126.22	1.36%	55,131
Apr 13, 2026	124.02	124.78	124.00	124.53	124.53	0.16%	53,123
Apr 10, 2026	120.80	125.17	120.80	124.33	124.33	0.35%	49,864
Apr 9, 2026	125.43	125.43	123.30	123.90	123.90	-1.34%	34,416
Apr 8, 2026	124.52	126.98	124.52	125.58	125.58	2.42%	91,323
Apr 7, 2026	126.94	126.94	121.60	122.61	122.61	-1.00%	36,768
Apr 6, 2026	117.86	124.09	117.86	123.85	123.85	2.45%	73,952
Apr 2, 2026	126.70	126.70	119.33	120.89	120.89	-3.03%	49,555
Apr 1, 2026	124.70	126.18	123.80	124.67	124.67	2.55%	68,534
Mar 30, 2026	121.09	121.89	116.95	121.57	121.57	2.90%	96,909
Mar 27, 2026	118.35	119.20	115.26	118.14	118.14	-1.67%	57,512
Mar 25, 2026	117.50	121.31	117.50	120.15	120.15	2.75%	110,565
Mar 24, 2026	112.73	118.21	112.70	116.93	116.93	6.32%	128,986
Mar 23, 2026	116.94	116.94	106.30	109.98	109.98	-10.00%	428,954
Mar 20, 2026	122.05	123.53	120.61	122.20	122.20	0.41%	84,522
Mar 19, 2026	126.98	126.98	121.40	121.70	121.70	-5.43%	111,605