BOM:540725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	139.85	140.65	137.60	138.40	138.40	-0.07%	13,257
May 26, 2026	139.15	142.75	138.25	138.50	138.50	-1.14%	21,003
May 25, 2026	143.00	143.20	139.50	140.10	140.10	-1.13%	35,879
May 22, 2026	145.15	147.25	141.10	141.70	141.70	-2.44%	18,010
May 21, 2026	148.90	148.90	143.35	145.25	145.25	-0.85%	22,674
May 20, 2026	150.15	154.95	143.65	146.50	146.50	-0.14%	160,652
May 19, 2026	140.30	147.20	139.80	146.70	146.70	5.43%	7,922
May 18, 2026	135.90	140.00	135.25	139.15	139.15	0.25%	4,806
May 15, 2026	139.35	139.45	137.30	138.80	138.80	0.51%	4,941
May 14, 2026	138.60	140.70	137.25	138.10	138.10	-0.72%	5,348
May 13, 2026	138.35	140.75	137.65	139.10	139.10	0.80%	3,685
May 12, 2026	142.45	144.80	137.50	138.00	138.00	-5.09%	7,654
May 11, 2026	148.85	148.85	144.40	145.40	145.40	-1.22%	4,367
May 8, 2026	144.00	149.90	144.00	147.20	147.20	-0.94%	11,650
May 7, 2026	147.80	148.75	146.50	148.60	148.60	1.43%	5,244
May 6, 2026	145.25	147.00	144.15	146.50	146.50	2.52%	11,619
May 5, 2026	141.95	144.15	140.60	142.90	142.90	0.25%	4,796
May 4, 2026	139.70	143.65	139.60	142.55	142.55	3.90%	14,944
Apr 30, 2026	138.15	139.80	136.75	137.20	137.20	-2.07%	7,135
Apr 29, 2026	142.40	146.05	139.75	140.10	140.10	-3.58%	18,286
Apr 28, 2026	146.75	147.95	144.35	145.30	145.30	-1.42%	12,629
Apr 27, 2026	146.70	148.55	145.60	147.40	147.40	1.59%	10,395
Apr 24, 2026	148.80	149.40	142.70	145.10	145.10	-2.49%	15,945
Apr 23, 2026	150.00	150.50	146.50	148.80	148.80	-1.39%	25,625
Apr 22, 2026	147.00	152.70	145.75	150.90	150.90	2.93%	12,924
Apr 21, 2026	144.50	147.90	144.25	146.60	146.60	1.49%	2,377
Apr 20, 2026	149.60	149.60	143.75	144.45	144.45	-1.77%	15,312
Apr 17, 2026	149.75	151.35	145.05	147.05	147.05	-0.14%	18,477
Apr 16, 2026	148.15	149.65	146.00	147.25	147.25	-0.10%	12,299
Apr 15, 2026	144.60	148.50	144.00	147.40	147.40	3.00%	34,447
Apr 13, 2026	132.00	144.80	132.00	143.10	143.10	0.07%	9,707
Apr 10, 2026	141.00	145.25	141.00	143.00	143.00	1.06%	37,202
Apr 9, 2026	137.00	144.80	137.00	141.50	141.50	1.18%	56,006
Apr 8, 2026	134.80	141.20	134.80	139.85	139.85	5.63%	73,236
Apr 7, 2026	128.95	133.10	128.95	132.40	132.40	2.08%	20,779
Apr 6, 2026	129.75	130.90	127.15	129.70	129.70	0.35%	62,011
Apr 2, 2026	122.00	130.45	122.00	129.25	129.25	-	24,155
Apr 1, 2026	121.95	132.70	120.00	129.25	129.25	10.80%	47,757
Mar 30, 2026	121.40	122.45	115.25	116.65	116.65	-5.81%	53,875
Mar 27, 2026	121.70	124.70	117.20	123.85	123.85	-0.16%	48,347
Mar 25, 2026	123.10	127.25	123.10	124.05	124.05	0.77%	18,203
Mar 24, 2026	122.75	123.75	118.45	123.10	123.10	4.68%	33,651
Mar 23, 2026	122.60	123.35	116.85	117.60	117.60	-6.00%	49,697
Mar 20, 2026	124.95	128.30	123.80	125.10	125.10	2.25%	19,535
Mar 19, 2026	125.15	127.05	121.90	122.35	122.35	-5.45%	43,055
Mar 18, 2026	123.85	130.50	123.85	129.40	129.40	4.48%	10,010
Mar 17, 2026	125.85	126.75	123.20	123.85	123.85	-1.75%	24,222
Mar 16, 2026	129.40	129.40	124.55	126.05	126.05	-2.59%	29,241
Mar 13, 2026	132.05	134.05	128.60	129.40	129.40	-2.78%	10,831
Mar 12, 2026	131.90	133.45	130.50	133.10	133.10	-0.93%	6,990