BOM:540769 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	160.90	161.00	156.60	157.50	157.50	-2.02%	46,045
May 27, 2026	162.55	163.15	160.20	160.75	160.75	-1.47%	58,747
May 26, 2026	166.10	167.70	162.60	163.15	163.15	-1.78%	35,609
May 25, 2026	164.65	168.70	164.10	166.10	166.10	0.61%	60,475
May 22, 2026	165.15	166.30	163.35	165.10	165.10	-0.63%	37,143
May 21, 2026	163.30	169.20	162.50	166.15	166.15	1.62%	68,350
May 20, 2026	164.35	164.35	161.45	163.50	163.50	-0.52%	11,769
May 19, 2026	160.70	168.90	160.70	164.35	164.35	1.23%	42,079
May 18, 2026	162.65	162.95	158.05	162.35	162.35	-1.70%	70,086
May 15, 2026	164.85	169.15	162.95	165.15	165.15	-0.03%	96,960
May 14, 2026	169.00	169.35	163.25	165.20	165.20	-1.84%	64,803
May 13, 2026	157.95	170.85	154.00	168.30	168.30	5.65%	176,865
May 12, 2026	165.15	167.35	157.50	159.30	159.30	-2.24%	88,802
May 11, 2026	163.95	165.40	160.20	162.95	162.95	-0.67%	32,772
May 8, 2026	164.45	165.80	163.10	164.05	164.05	-0.61%	47,387
May 7, 2026	165.95	165.95	163.40	165.05	165.05	0.67%	30,824
May 6, 2026	163.75	166.10	161.50	163.95	163.95	1.36%	73,844
May 5, 2026	161.50	164.85	160.80	161.75	161.75	0.19%	31,638
May 4, 2026	161.20	162.60	159.90	161.45	161.45	0.75%	26,445
Apr 30, 2026	160.75	162.50	157.40	160.25	160.25	-0.59%	33,335
Apr 29, 2026	162.85	164.70	160.75	161.20	161.20	-1.44%	54,125
Apr 28, 2026	165.80	166.65	162.80	163.55	163.55	-1.30%	73,055
Apr 27, 2026	163.65	167.20	162.75	165.70	165.70	1.01%	171,462
Apr 24, 2026	164.90	166.00	161.60	164.05	164.05	-0.03%	56,861
Apr 23, 2026	162.80	174.95	161.60	164.10	164.10	0.74%	228,892
Apr 22, 2026	164.45	164.90	162.00	162.90	162.90	-0.24%	22,702
Apr 21, 2026	166.40	166.40	163.00	163.30	163.30	-0.88%	31,560
Apr 20, 2026	165.25	168.90	163.25	164.75	164.75	-1.55%	111,572
Apr 17, 2026	170.35	171.20	166.45	167.35	167.35	-1.36%	113,215
Apr 16, 2026	168.50	174.40	167.55	169.65	169.65	-1.65%	370,398
Apr 15, 2026	169.45	180.60	164.20	172.50	172.50	0.58%	879,926
Apr 13, 2026	151.05	175.50	148.75	171.50	171.50	10.01%	1,199,173
Apr 10, 2026	130.75	156.15	130.75	155.90	155.90	19.78%	5,668,129
Apr 9, 2026	130.40	132.30	128.60	130.15	130.15	-0.69%	56,651
Apr 8, 2026	126.65	131.85	126.65	131.05	131.05	5.43%	69,496
Apr 7, 2026	124.00	124.80	122.55	124.30	124.30	0.24%	20,892
Apr 6, 2026	124.85	124.85	121.50	124.00	124.00	0.73%	23,657
Apr 2, 2026	120.50	123.90	118.15	123.10	123.10	-0.40%	23,036
Apr 1, 2026	122.60	124.50	119.30	123.60	123.60	4.88%	45,456
Mar 30, 2026	119.55	121.50	116.95	117.85	117.85	-3.28%	112,319
Mar 27, 2026	127.00	127.00	121.10	121.85	121.85	-5.06%	89,532
Mar 25, 2026	124.55	128.85	124.55	128.35	128.35	2.23%	59,353
Mar 24, 2026	127.95	127.95	121.05	125.55	125.55	0.72%	56,968
Mar 23, 2026	131.70	131.70	124.05	124.65	124.65	-5.89%	31,217
Mar 20, 2026	130.15	133.30	130.15	132.45	132.45	2.12%	32,334
Mar 19, 2026	130.65	132.85	129.35	129.70	129.70	-3.46%	26,528
Mar 18, 2026	133.95	136.70	133.90	134.35	134.35	0.90%	19,319
Mar 17, 2026	132.00	133.95	132.00	133.15	133.15	0.91%	21,436
Mar 16, 2026	133.95	134.50	130.65	131.95	131.95	-1.90%	29,346
Mar 13, 2026	136.70	138.75	134.20	134.50	134.50	-2.47%	31,903