BOM:540750 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	125.35	125.45	122.70	125.20	125.20	-0.12%	186,644
Jun 1, 2026	128.75	129.30	125.10	125.35	125.35	-2.18%	124,207
May 29, 2026	127.35	129.75	126.50	128.15	128.15	1.26%	220,974
May 27, 2026	127.65	128.85	125.75	126.55	126.55	-0.63%	247,627
May 26, 2026	127.05	128.00	126.70	127.35	127.35	-0.16%	115,948
May 25, 2026	127.60	129.65	127.35	127.55	127.55	0.35%	340,881
May 22, 2026	127.00	128.65	125.50	127.10	127.10	-	277,086
May 21, 2026	126.30	127.25	125.75	127.10	127.10	1.32%	84,994
May 20, 2026	124.25	125.90	124.00	125.45	125.45	-0.04%	182,472
May 19, 2026	124.00	126.25	123.40	125.50	125.50	1.70%	126,693
May 18, 2026	124.25	124.25	121.55	123.40	123.40	-1.48%	210,016
May 15, 2026	126.30	127.50	125.00	125.25	125.25	-0.99%	302,078
May 14, 2026	127.85	129.50	126.05	128.50	126.50	0.63%	609,950
May 13, 2026	127.00	128.85	125.75	127.70	125.71	0.31%	410,263
May 12, 2026	130.60	131.20	127.00	127.30	125.32	-2.60%	203,119
May 11, 2026	134.00	137.25	130.25	130.70	128.67	-2.50%	573,325
May 8, 2026	134.50	134.85	132.70	134.05	131.96	0.19%	280,495
May 7, 2026	130.00	134.10	129.50	133.80	131.72	3.08%	626,806
May 6, 2026	129.85	130.00	128.50	129.80	127.78	1.72%	249,759
May 5, 2026	126.70	128.75	125.75	127.60	125.61	0.51%	166,525
May 4, 2026	125.35	127.35	125.35	126.95	124.97	1.28%	420,177
Apr 30, 2026	126.00	126.00	123.75	125.35	123.40	-0.52%	246,046
Apr 29, 2026	126.40	127.45	125.60	126.00	124.04	0.04%	425,000
Apr 28, 2026	126.70	127.60	125.40	125.95	123.99	-0.40%	465,780
Apr 27, 2026	123.05	127.30	122.30	126.45	124.48	2.60%	831,707
Apr 24, 2026	128.65	129.60	122.40	123.25	121.33	-2.88%	786,102
Apr 23, 2026	125.95	128.00	125.00	126.90	124.92	0.87%	804,407
Apr 22, 2026	126.95	126.95	125.45	125.80	123.84	-0.20%	260,735
Apr 21, 2026	124.05	127.30	124.05	126.05	124.09	0.80%	1,007,831
Apr 20, 2026	133.00	133.00	124.30	125.05	123.10	-7.81%	1,236,112
Apr 17, 2026	135.00	136.70	134.35	135.65	133.54	1.01%	221,861
Apr 16, 2026	134.00	135.00	132.30	134.30	132.21	1.21%	383,468
Apr 15, 2026	131.00	133.10	130.40	132.70	130.63	2.75%	891,411
Apr 13, 2026	127.95	131.30	126.45	129.15	127.14	-0.65%	465,910
Apr 10, 2026	130.00	131.45	129.00	130.00	127.98	0.31%	142,567
Apr 9, 2026	129.00	130.00	126.80	129.60	127.58	0.12%	381,010
Apr 8, 2026	129.85	130.25	128.05	129.45	127.44	2.09%	360,699
Apr 7, 2026	126.05	127.70	124.95	126.80	124.83	0.48%	481,506
Apr 6, 2026	120.75	126.50	118.55	126.20	124.24	5.74%	421,119
Apr 2, 2026	118.60	119.90	116.00	119.35	117.49	-0.46%	96,070
Apr 1, 2026	115.80	121.00	115.80	119.90	118.03	4.53%	213,126
Mar 30, 2026	118.15	118.50	114.50	114.70	112.91	-3.53%	1,341,797
Mar 27, 2026	121.30	122.75	118.50	118.90	117.05	-2.22%	460,262
Mar 25, 2026	120.30	124.00	120.30	121.60	119.71	1.71%	278,550
Mar 24, 2026	117.85	119.95	115.50	119.55	117.69	3.55%	632,911
Mar 23, 2026	119.00	119.60	114.80	115.45	113.65	-4.19%	381,246
Mar 20, 2026	119.40	121.80	119.30	120.50	118.62	1.82%	373,880
Mar 19, 2026	120.35	121.55	117.70	118.35	116.51	-3.78%	174,783
Mar 18, 2026	120.30	124.00	119.95	123.00	121.09	2.59%	339,332
Mar 17, 2026	119.35	120.80	118.85	119.90	118.03	0.97%	244,890