BOM:534369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	179.30	183.50	175.00	177.45	177.45	-0.53%	47,049
Jun 2, 2026	173.90	189.00	170.00	178.40	178.40	2.94%	198,567
Jun 1, 2026	178.15	178.40	166.55	173.30	173.30	4.71%	240,394
May 29, 2026	151.05	165.50	149.20	165.50	165.50	19.97%	366,736
May 27, 2026	139.95	140.40	136.40	137.95	137.95	-0.40%	18,109
May 26, 2026	137.90	140.95	136.60	138.50	138.50	1.76%	17,054
May 25, 2026	135.00	136.70	135.00	136.10	136.10	1.42%	5,149
May 22, 2026	133.05	136.20	133.05	134.20	134.20	0.64%	11,449
May 21, 2026	131.05	134.00	131.05	133.35	133.35	2.38%	9,310
May 20, 2026	130.30	131.25	127.75	130.25	130.25	-0.42%	9,032
May 19, 2026	129.05	132.60	128.65	130.80	130.80	0.08%	28,207
May 18, 2026	126.80	132.80	126.50	130.70	130.70	1.24%	5,102
May 15, 2026	132.90	132.95	128.65	129.10	129.10	-2.68%	21,189
May 14, 2026	134.80	135.70	131.00	132.65	132.65	-1.52%	11,270
May 13, 2026	132.00	138.00	131.95	134.70	134.70	0.30%	19,459
May 12, 2026	141.15	141.25	133.00	134.30	134.30	-5.89%	47,098
May 11, 2026	148.75	149.20	140.20	142.70	142.70	-7.52%	45,581
May 8, 2026	150.00	157.30	146.70	154.30	154.30	4.12%	43,299
May 7, 2026	151.40	151.75	147.30	148.20	148.20	-1.13%	15,186
May 6, 2026	151.65	154.20	149.00	149.90	149.90	-0.63%	26,432
May 5, 2026	147.10	152.40	144.45	150.85	150.85	3.50%	9,137
May 4, 2026	148.90	148.90	145.00	145.75	145.75	-0.41%	2,879
Apr 30, 2026	144.00	147.25	142.00	146.35	146.35	0.79%	9,581
Apr 29, 2026	147.00	150.55	144.40	145.20	145.20	-1.22%	5,565
Apr 28, 2026	148.20	151.05	145.75	147.00	147.00	-2.00%	12,350
Apr 27, 2026	144.00	151.00	144.00	150.00	150.00	2.53%	8,195
Apr 24, 2026	148.85	150.00	144.10	146.30	146.30	-2.11%	12,136
Apr 23, 2026	151.20	151.30	149.00	149.45	149.45	-1.16%	5,184
Apr 22, 2026	150.60	152.00	150.00	151.20	151.20	0.07%	5,889
Apr 21, 2026	150.40	153.00	149.50	151.10	151.10	1.27%	9,240
Apr 20, 2026	150.00	151.50	146.85	149.20	149.20	-0.50%	10,990
Apr 17, 2026	152.00	153.05	148.20	149.95	149.95	-1.41%	23,243
Apr 16, 2026	149.90	153.90	147.55	152.10	152.10	2.01%	31,169
Apr 15, 2026	142.00	149.75	142.00	149.10	149.10	5.78%	35,639
Apr 13, 2026	139.85	141.55	135.60	140.95	140.95	-0.46%	18,220
Apr 10, 2026	138.80	143.15	138.80	141.60	141.60	3.51%	14,097
Apr 9, 2026	142.45	142.45	135.55	136.80	136.80	-2.67%	39,445
Apr 8, 2026	142.00	142.00	135.25	140.55	140.55	6.04%	24,230
Apr 7, 2026	132.00	134.65	130.80	132.55	132.55	-0.04%	13,828
Apr 6, 2026	128.95	136.35	125.75	132.60	132.60	3.31%	23,928
Apr 2, 2026	122.00	129.00	117.60	128.35	128.35	1.82%	22,738
Apr 1, 2026	114.20	127.00	114.20	126.05	126.05	13.05%	35,152
Mar 30, 2026	115.80	117.90	110.95	111.50	111.50	-6.07%	36,551
Mar 27, 2026	125.10	125.65	117.60	118.70	118.70	-5.12%	36,053
Mar 25, 2026	123.60	128.95	123.60	125.10	125.10	1.25%	25,714
Mar 24, 2026	127.00	127.00	120.40	123.55	123.55	2.32%	19,911
Mar 23, 2026	129.95	129.95	120.20	120.75	120.75	-6.36%	18,929
Mar 20, 2026	129.05	132.00	128.45	128.95	128.95	-	9,696
Mar 19, 2026	134.50	134.50	128.40	128.95	128.95	-4.45%	13,370
Mar 18, 2026	131.15	136.70	131.05	134.95	134.95	3.09%	18,301