BOM:539289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	190.00	194.00	185.65	188.70	188.70	0.59%	11,114
Jun 4, 2026	180.25	189.90	178.10	187.60	187.60	3.93%	18,114
Jun 3, 2026	178.80	180.85	178.05	180.50	180.50	0.39%	3,123
Jun 2, 2026	177.20	182.20	176.50	179.80	179.80	0.39%	3,681
Jun 1, 2026	177.05	180.15	176.15	179.10	179.10	2.14%	3,673
May 29, 2026	178.90	182.15	175.00	175.35	175.35	-2.66%	5,439
May 27, 2026	180.60	183.20	178.40	180.15	180.15	-0.41%	3,912
May 26, 2026	176.95	182.00	176.95	180.90	180.90	1.23%	9,080
May 25, 2026	180.35	182.15	176.60	178.70	178.70	-0.45%	8,477
May 22, 2026	178.60	182.35	177.10	179.50	179.50	0.28%	6,536
May 21, 2026	176.90	184.55	176.90	179.00	179.00	1.97%	7,093
May 20, 2026	176.65	177.45	171.55	175.55	175.55	0.06%	2,641
May 19, 2026	174.55	176.30	172.15	175.45	175.45	2.01%	1,672
May 18, 2026	174.10	174.25	171.80	172.00	172.00	-3.18%	1,990
May 15, 2026	177.25	178.00	175.70	177.65	177.65	0.79%	1,587
May 14, 2026	176.15	177.80	174.50	176.25	176.25	1.47%	3,651
May 13, 2026	173.00	177.25	171.90	173.70	173.70	0.78%	3,853
May 12, 2026	174.10	177.50	172.00	172.35	172.35	-1.77%	2,594
May 11, 2026	174.70	179.15	174.10	175.45	175.45	-1.15%	5,564
May 8, 2026	177.00	178.85	176.25	177.50	177.50	-0.25%	3,533
May 7, 2026	180.90	181.00	177.00	177.95	177.95	-1.85%	5,438
May 6, 2026	182.10	183.05	176.50	181.30	181.30	-0.11%	2,181
May 5, 2026	178.55	186.05	178.55	181.50	181.50	-0.36%	6,761
May 4, 2026	181.80	182.95	179.95	182.15	182.15	0.19%	4,172
Apr 30, 2026	179.45	182.00	176.25	181.80	181.80	1.34%	1,980
Apr 29, 2026	183.80	183.90	174.90	179.40	179.40	-1.64%	5,123
Apr 28, 2026	184.65	190.70	180.80	182.40	182.40	-0.76%	29,467
Apr 27, 2026	179.90	185.00	179.00	183.80	183.80	1.32%	5,265
Apr 24, 2026	193.00	196.85	178.00	181.40	181.40	-4.30%	17,720
Apr 23, 2026	194.00	201.00	187.05	189.55	189.55	2.02%	33,634
Apr 22, 2026	187.30	188.00	182.10	185.80	185.80	1.56%	3,365
Apr 21, 2026	190.00	190.00	180.00	182.95	182.95	1.02%	6,362
Apr 20, 2026	177.45	185.25	173.80	181.10	181.10	1.83%	7,193
Apr 17, 2026	168.00	183.10	168.00	177.85	177.85	0.59%	1,144
Apr 16, 2026	177.25	179.70	174.50	176.80	176.80	-0.25%	1,116
Apr 15, 2026	171.40	178.00	171.40	177.25	177.25	5.04%	1,832
Apr 13, 2026	169.00	173.20	167.80	168.75	168.75	-1.40%	1,465
Apr 10, 2026	172.25	173.90	169.85	171.15	171.15	1.03%	1,714
Apr 9, 2026	170.20	173.60	165.30	169.40	169.40	-1.74%	5,594
Apr 8, 2026	165.20	173.45	165.20	172.40	172.40	4.90%	8,557
Apr 7, 2026	170.95	173.10	163.30	164.35	164.35	-4.48%	13,185
Apr 6, 2026	166.10	173.80	166.10	172.05	172.05	-0.98%	4,970
Apr 2, 2026	165.00	179.40	163.20	173.75	173.75	4.73%	1,437
Apr 1, 2026	163.50	168.15	162.80	165.90	165.90	7.48%	862
Mar 30, 2026	162.75	163.00	151.10	154.35	154.35	-6.06%	5,202
Mar 27, 2026	166.10	168.15	160.90	164.30	164.30	-2.67%	28,999
Mar 25, 2026	169.40	174.55	166.40	168.80	168.80	1.56%	7,881
Mar 24, 2026	166.35	169.15	165.00	166.20	166.20	2.12%	2,252
Mar 23, 2026	170.35	170.35	162.00	162.75	162.75	-4.46%	1,368
Mar 20, 2026	169.45	171.80	168.35	170.35	170.35	2.04%	256