BOM:540565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	171.70	171.70	170.70	171.22	171.22	0.40%	18,648
May 26, 2026	170.00	171.00	169.35	170.53	170.53	0.67%	53,545
May 25, 2026	169.40	169.80	169.39	169.40	169.40	-0.06%	29,621
May 22, 2026	169.69	169.69	169.25	169.50	169.50	0.04%	17,049
May 21, 2026	169.00	169.50	168.53	169.44	169.44	0.26%	1,517,409
May 20, 2026	169.90	170.01	168.57	169.00	169.00	-0.28%	115,434
May 19, 2026	169.80	170.51	168.88	169.47	169.47	0.61%	43,063
May 18, 2026	172.90	173.49	170.59	172.44	168.44	0.22%	39,030
May 15, 2026	173.60	173.65	171.79	172.07	168.08	-0.89%	69,046
May 14, 2026	173.11	174.00	173.01	173.61	169.58	0.29%	23,341
May 13, 2026	174.70	174.70	172.02	173.11	169.09	-0.30%	46,900
May 12, 2026	174.00	174.28	173.02	173.63	169.60	-0.02%	18,372
May 11, 2026	174.83	175.15	171.20	173.67	169.64	-0.37%	36,702
May 8, 2026	173.35	174.51	173.20	174.31	170.27	0.46%	10,492
May 7, 2026	172.05	174.19	172.05	173.51	169.49	0.09%	32,209
May 6, 2026	173.00	174.01	173.00	173.36	169.34	-0.02%	57,036
May 5, 2026	172.84	173.78	171.55	173.40	169.38	0.83%	55,566
May 4, 2026	172.29	173.48	171.60	171.98	167.99	-0.10%	24,421
Apr 30, 2026	175.90	175.90	171.87	172.15	168.16	-1.06%	27,658
Apr 29, 2026	172.38	177.21	172.02	173.99	169.95	0.84%	86,757
Apr 28, 2026	171.79	173.19	171.20	172.54	168.54	0.52%	21,812
Apr 27, 2026	172.35	173.50	171.36	171.65	167.67	-0.33%	27,530
Apr 24, 2026	174.73	174.73	172.00	172.22	168.23	-0.99%	17,114
Apr 23, 2026	174.88	174.88	173.75	173.95	169.91	-0.05%	201,280
Apr 22, 2026	175.50	175.64	173.36	174.04	170.00	0.39%	18,294
Apr 21, 2026	174.47	174.47	172.40	173.36	169.34	0.06%	15,539
Apr 20, 2026	171.50	173.75	171.50	173.26	169.24	0.19%	46,595
Apr 17, 2026	173.00	173.49	171.88	172.93	168.92	0.78%	33,076
Apr 16, 2026	172.85	173.09	170.51	171.59	167.61	-0.73%	106,368
Apr 15, 2026	172.20	173.47	171.58	172.85	168.84	0.84%	41,384
Apr 13, 2026	171.06	171.90	171.06	171.41	167.43	0.20%	53,008
Apr 10, 2026	169.25	171.37	169.25	171.06	167.09	0.53%	76,708
Apr 9, 2026	171.97	171.97	169.74	170.15	166.20	-0.30%	20,298
Apr 8, 2026	167.50	171.47	167.50	170.66	166.70	1.78%	47,809
Apr 7, 2026	166.01	167.95	166.01	167.68	163.79	0.50%	161,689
Apr 6, 2026	165.25	167.09	165.24	166.85	162.98	0.97%	32,295
Apr 2, 2026	166.39	166.39	164.45	165.25	161.42	-0.39%	25,359
Apr 1, 2026	166.00	166.05	165.30	165.90	162.05	0.33%	30,892
Mar 30, 2026	166.39	166.39	164.57	165.36	161.52	-0.04%	46,759
Mar 27, 2026	166.39	166.39	164.81	165.42	161.58	0.22%	78,477
Mar 25, 2026	166.00	166.00	164.51	165.06	161.23	-0.27%	237,141
Mar 24, 2026	165.40	165.97	164.02	165.50	161.66	1.03%	21,569
Mar 23, 2026	165.79	165.79	163.52	163.82	160.02	-1.19%	32,899
Mar 20, 2026	163.80	167.00	163.80	165.79	161.94	1.06%	53,592
Mar 19, 2026	164.15	164.80	163.90	164.05	160.24	-0.42%	157,176
Mar 18, 2026	166.20	166.20	164.11	164.75	160.93	-0.13%	55,541
Mar 17, 2026	164.96	165.00	164.51	164.96	161.13	-0.01%	3,693,047
Mar 16, 2026	165.28	166.00	164.68	164.98	161.15	0.05%	13,635
Mar 13, 2026	165.10	165.30	163.61	164.89	161.07	0.12%	26,920
Mar 12, 2026	166.24	166.24	164.33	164.70	160.88	-0.37%	47,076