BOM:539150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	209.65	213.40	206.85	212.25	212.25	1.00%	16,124
Jun 2, 2026	210.05	212.85	208.10	210.15	210.15	1.33%	55,083
Jun 1, 2026	210.75	212.90	206.00	207.40	207.40	1.42%	54,046
May 29, 2026	211.25	212.40	202.45	204.50	204.50	-3.56%	40,334
May 27, 2026	212.80	214.50	211.00	212.05	212.05	0.45%	8,526
May 26, 2026	215.65	215.65	209.70	211.10	211.10	-0.78%	34,123
May 25, 2026	215.45	217.30	211.00	212.75	212.75	-1.55%	31,281
May 22, 2026	216.10	221.95	212.05	216.10	216.10	1.60%	42,553
May 21, 2026	209.20	224.80	209.20	212.70	212.70	1.55%	54,910
May 20, 2026	216.70	218.00	208.00	209.45	209.45	-2.19%	29,114
May 19, 2026	215.00	215.75	211.05	214.15	214.15	1.25%	8,964
May 18, 2026	215.00	215.00	208.00	211.50	211.50	-2.85%	19,431
May 15, 2026	221.00	222.15	217.00	217.70	217.70	-1.40%	10,337
May 14, 2026	227.85	228.90	219.60	220.80	220.80	0.25%	37,237
May 13, 2026	219.20	221.80	216.45	220.25	220.25	0.80%	19,207
May 12, 2026	221.50	221.50	216.05	218.50	218.50	-1.51%	16,245
May 11, 2026	223.90	225.10	218.60	221.85	221.85	-1.16%	13,362
May 8, 2026	228.05	228.05	221.90	224.45	224.45	0.27%	64,141
May 7, 2026	218.45	224.70	218.45	223.85	223.85	1.91%	29,848
May 6, 2026	218.65	223.25	217.40	219.65	219.65	1.64%	33,228
May 5, 2026	215.55	218.65	215.40	216.10	216.10	0.44%	13,525
May 4, 2026	213.90	216.45	209.25	215.15	215.15	0.58%	23,225
Apr 30, 2026	218.30	218.30	213.05	213.90	213.90	-1.09%	20,145
Apr 29, 2026	223.60	223.60	216.00	216.25	216.25	-1.77%	12,965
Apr 28, 2026	220.00	221.30	218.00	220.15	220.15	0.99%	26,948
Apr 27, 2026	217.90	221.55	216.55	218.00	218.00	0.28%	26,307
Apr 24, 2026	219.85	221.90	214.75	217.40	217.40	-1.61%	30,628
Apr 23, 2026	223.00	223.00	215.65	220.95	220.95	-0.94%	73,729
Apr 22, 2026	237.00	237.00	220.25	223.05	223.05	7.03%	523,877
Apr 21, 2026	203.05	211.00	203.05	208.40	208.40	3.09%	24,907
Apr 20, 2026	204.00	206.50	200.90	202.15	202.15	-0.69%	18,944
Apr 17, 2026	209.70	209.70	201.15	203.55	203.55	0.84%	18,575
Apr 16, 2026	202.55	203.55	195.45	201.85	201.85	2.31%	37,262
Apr 15, 2026	187.30	199.95	187.30	197.30	197.30	5.71%	31,352
Apr 13, 2026	181.50	188.00	178.65	186.65	186.65	0.81%	32,408
Apr 10, 2026	179.75	187.05	179.75	185.15	185.15	2.86%	25,201
Apr 9, 2026	183.80	188.65	179.35	180.00	180.00	-2.07%	26,171
Apr 8, 2026	184.20	187.35	177.25	183.80	183.80	7.05%	59,469
Apr 7, 2026	174.85	178.40	171.05	171.70	171.70	-1.80%	21,626
Apr 6, 2026	173.45	175.95	168.55	174.85	174.85	0.32%	22,533
Apr 2, 2026	172.00	175.10	164.15	174.30	174.30	1.31%	27,937
Apr 1, 2026	164.05	173.65	164.05	172.05	172.05	7.50%	33,778
Mar 30, 2026	166.00	170.95	157.95	160.05	160.05	-5.49%	54,520
Mar 27, 2026	180.00	180.00	168.90	169.35	169.35	-5.07%	69,319
Mar 25, 2026	173.30	183.20	173.30	178.40	178.40	2.50%	34,631
Mar 24, 2026	176.00	179.55	172.00	174.05	174.05	0.46%	39,300
Mar 23, 2026	184.10	185.00	172.60	173.25	173.25	-7.05%	54,936
Mar 20, 2026	186.05	191.50	185.05	186.40	186.40	-	16,524
Mar 19, 2026	190.95	192.35	185.65	186.40	186.40	-2.76%	17,769
Mar 18, 2026	187.00	194.55	186.90	191.70	191.70	3.87%	31,228