BOM:535789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	155.90	162.90	152.40	161.65	161.65	4.87%	1,587,563
May 21, 2026	147.05	158.55	147.05	154.15	154.15	8.75%	4,658,846
May 20, 2026	137.30	143.90	134.75	141.75	141.75	2.46%	1,384,837
May 19, 2026	140.25	140.50	137.80	138.35	138.35	-1.00%	422,465
May 18, 2026	142.80	142.80	138.35	139.75	139.75	-2.17%	689,218
May 15, 2026	143.00	146.00	140.05	142.85	142.85	-0.24%	558,266
May 14, 2026	140.55	146.00	136.85	143.20	143.20	2.29%	884,235
May 13, 2026	140.05	142.50	139.40	140.00	140.00	0.36%	529,030
May 12, 2026	144.15	145.45	139.05	139.50	139.50	-3.63%	224,615
May 11, 2026	147.95	149.50	144.05	144.75	144.75	-2.69%	337,192
May 8, 2026	152.95	153.00	147.90	148.75	148.75	-2.01%	526,524
May 7, 2026	150.25	152.65	148.55	151.80	151.80	1.30%	567,469
May 6, 2026	146.95	150.55	145.00	149.85	149.85	3.81%	754,737
May 5, 2026	147.80	148.35	144.10	144.35	144.35	-1.94%	353,990
May 4, 2026	146.00	149.00	145.90	147.20	147.20	1.69%	714,598
Apr 30, 2026	140.40	146.15	138.80	144.75	144.75	2.59%	1,417,958
Apr 29, 2026	143.65	143.70	140.20	141.10	141.10	-1.47%	556,053
Apr 28, 2026	143.25	146.00	142.20	143.20	143.20	-0.17%	609,597
Apr 27, 2026	144.35	145.15	143.10	143.45	143.45	-0.24%	366,979
Apr 24, 2026	144.95	145.90	143.00	143.80	143.80	-0.38%	408,410
Apr 23, 2026	146.55	148.15	144.00	144.35	144.35	-1.70%	1,050,634
Apr 22, 2026	148.20	149.65	145.70	146.85	146.85	-1.38%	398,710
Apr 21, 2026	153.20	153.95	147.90	148.90	148.90	-2.07%	358,102
Apr 20, 2026	154.00	154.45	151.50	152.05	152.05	-1.52%	190,165
Apr 17, 2026	155.00	155.25	153.30	154.40	154.40	-0.39%	454,927
Apr 16, 2026	157.40	157.75	154.30	155.00	155.00	-0.90%	275,166
Apr 15, 2026	156.95	157.40	155.15	156.40	156.40	1.56%	265,182
Apr 13, 2026	151.35	155.00	151.30	154.00	154.00	-1.31%	594,430
Apr 10, 2026	154.95	156.95	153.20	156.05	156.05	1.79%	990,097
Apr 9, 2026	151.65	154.50	149.35	153.30	153.30	0.39%	461,376
Apr 8, 2026	150.05	153.45	146.75	152.70	152.70	5.24%	748,982
Apr 7, 2026	145.75	147.00	144.70	145.10	145.10	-1.59%	264,795
Apr 6, 2026	147.00	148.95	144.40	147.45	147.45	0.34%	599,766
Apr 2, 2026	146.60	147.85	141.95	146.95	146.95	0.20%	520,225
Apr 1, 2026	155.90	156.70	146.00	146.65	146.65	-1.91%	1,157,336
Mar 30, 2026	148.50	151.30	146.10	149.50	149.50	0.74%	1,098,163
Mar 27, 2026	145.05	150.70	144.90	148.40	148.40	0.95%	1,632,574
Mar 25, 2026	144.40	155.30	143.10	147.00	147.00	6.21%	4,200,119
Mar 24, 2026	135.50	139.65	129.65	138.40	138.40	6.50%	682,379
Mar 23, 2026	136.00	136.45	129.00	129.95	129.95	-5.73%	3,103,608
Mar 20, 2026	137.35	142.35	137.00	137.85	137.85	0.92%	472,632
Mar 19, 2026	141.10	141.10	136.05	136.60	136.60	-3.19%	202,966
Mar 18, 2026	140.00	142.90	140.00	141.10	141.10	1.36%	598,113
Mar 17, 2026	138.05	142.10	138.05	139.20	139.20	0.83%	219,548
Mar 16, 2026	140.55	140.90	137.55	138.05	138.05	-1.57%	483,938
Mar 13, 2026	142.05	142.80	139.30	140.25	140.25	-1.48%	197,755
Mar 12, 2026	145.85	145.85	141.95	142.35	142.35	-2.10%	115,168
Mar 11, 2026	145.35	149.25	144.80	145.40	145.40	0.28%	206,139
Mar 10, 2026	144.35	145.80	141.65	145.00	145.00	2.18%	260,908
Mar 9, 2026	138.05	142.55	137.25	141.90	141.90	-0.32%	973,178