BOM:539921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	181.90	189.00	180.05	185.60	185.60	2.15%	238,487
Jun 1, 2026	190.30	192.95	180.20	181.70	181.70	-4.12%	228,986
May 29, 2026	193.00	195.95	186.25	189.50	189.50	-1.51%	166,512
May 27, 2026	193.85	196.95	190.05	192.40	192.40	-0.90%	104,183
May 26, 2026	192.15	199.70	190.10	194.15	194.15	-1.15%	169,807
May 25, 2026	200.40	201.10	195.35	196.40	196.40	-0.48%	283,457
May 22, 2026	200.95	201.95	196.70	197.35	197.35	0.05%	171,148
May 21, 2026	203.60	204.75	192.80	197.25	197.25	-1.25%	246,093
May 20, 2026	197.55	201.00	193.95	199.75	199.75	1.16%	321,544
May 19, 2026	196.20	201.80	193.45	197.45	197.45	0.64%	183,732
May 18, 2026	203.60	205.00	193.15	196.20	196.20	-3.94%	168,605
May 15, 2026	211.85	211.85	202.45	204.25	204.25	-2.25%	134,823
May 14, 2026	208.95	211.95	205.60	208.95	208.95	2.18%	163,615
May 13, 2026	198.40	212.00	198.40	204.50	204.50	1.11%	187,614
May 12, 2026	217.45	217.50	199.15	202.25	202.25	-6.17%	205,869
May 11, 2026	211.25	218.45	210.40	215.55	215.55	2.06%	427,493
May 8, 2026	208.00	213.85	206.00	211.20	211.20	3.25%	126,119
May 7, 2026	200.00	205.75	198.00	204.55	204.55	2.28%	178,088
May 6, 2026	201.10	201.95	196.00	200.00	200.00	-0.22%	100,772
May 5, 2026	200.00	202.00	197.55	200.45	200.45	0.38%	230,417
May 4, 2026	200.90	205.75	194.20	199.70	199.70	3.88%	388,771
Apr 30, 2026	195.65	196.35	190.15	192.25	192.25	-2.09%	60,196
Apr 29, 2026	201.50	201.50	195.35	196.35	196.35	-1.70%	149,442
Apr 28, 2026	195.00	202.45	191.00	199.75	199.75	2.44%	976,703
Apr 27, 2026	180.10	196.90	180.10	195.00	195.00	8.27%	1,289,781
Apr 24, 2026	184.00	184.00	180.00	180.10	180.10	-1.50%	56,642
Apr 23, 2026	185.75	185.75	180.55	182.85	182.85	-0.16%	91,836
Apr 22, 2026	180.95	184.20	178.00	183.15	183.15	1.22%	191,879
Apr 21, 2026	178.00	181.30	175.10	180.95	180.95	1.63%	344,530
Apr 20, 2026	181.85	183.70	176.00	178.05	178.05	-0.14%	514,312
Apr 17, 2026	178.00	182.50	175.05	178.30	178.30	0.11%	378,412
Apr 16, 2026	180.00	182.95	176.20	178.10	178.10	-0.39%	549,899
Apr 15, 2026	177.85	181.70	173.00	178.80	178.80	3.89%	679,038
Apr 13, 2026	169.00	174.95	162.50	172.10	172.10	-0.38%	308,254
Apr 10, 2026	167.85	180.00	141.50	172.75	172.75	2.92%	661,460
Apr 9, 2026	166.90	168.05	163.00	167.85	167.85	0.57%	148,047
Apr 8, 2026	164.95	172.00	164.95	166.90	166.90	4.41%	264,672
Apr 7, 2026	159.40	161.50	157.95	159.85	159.85	0.28%	1,799,893
Apr 6, 2026	159.60	161.20	155.55	159.40	159.40	-0.37%	197,399
Apr 2, 2026	158.00	161.80	153.00	160.00	160.00	-0.53%	436,178
Apr 1, 2026	157.95	161.10	157.90	160.85	160.85	7.77%	163,022
Mar 30, 2026	160.00	168.00	146.00	149.25	149.25	-6.92%	604,039
Mar 27, 2026	168.00	168.00	156.00	160.35	160.35	-4.61%	281,769
Mar 25, 2026	167.65	176.90	166.25	168.10	168.10	0.27%	287,941
Mar 24, 2026	156.95	170.90	154.10	167.65	167.65	11.92%	1,154,409
Mar 23, 2026	160.15	160.15	145.55	149.80	149.80	-8.32%	346,223
Mar 20, 2026	170.00	175.00	160.00	163.40	163.40	2.99%	644,439
Mar 19, 2026	170.00	170.00	155.10	158.65	158.65	-7.11%	145,439
Mar 18, 2026	169.00	174.00	167.05	170.80	170.80	0.68%	1,370,248
Mar 17, 2026	166.85	171.80	161.00	169.65	169.65	3.67%	161,026