BOM:540797 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	176.50	181.10	174.25	174.85	174.85	-0.63%	13,293
Jun 3, 2026	176.30	182.00	175.00	175.95	175.95	-0.62%	25,803
Jun 2, 2026	169.65	178.15	166.65	177.05	177.05	4.79%	9,707
Jun 1, 2026	166.80	177.20	166.30	168.95	168.95	0.81%	3,247
May 29, 2026	177.90	180.60	166.95	167.60	167.60	-2.61%	28,928
May 27, 2026	175.60	180.00	162.30	172.10	172.10	-0.61%	5,412
May 26, 2026	172.85	176.20	172.35	173.15	173.15	-0.23%	1,819
May 25, 2026	159.30	180.00	159.30	173.55	173.55	1.79%	4,166
May 22, 2026	171.55	172.00	168.80	170.50	170.50	-0.09%	2,371
May 21, 2026	171.90	174.40	168.00	170.65	170.65	2.34%	6,636
May 20, 2026	162.75	167.25	161.80	166.75	166.75	1.34%	1,151
May 19, 2026	159.90	167.00	159.90	164.55	164.55	3.59%	3,279
May 18, 2026	159.30	160.00	152.40	158.85	158.85	0.86%	1,686
May 15, 2026	160.85	161.20	157.00	157.50	157.50	-1.69%	428
May 14, 2026	161.80	163.10	158.00	160.20	160.20	-0.71%	1,405
May 13, 2026	161.80	162.85	158.25	161.35	161.35	1.93%	2,359
May 12, 2026	164.65	164.65	157.00	158.30	158.30	-4.67%	3,554
May 11, 2026	168.70	168.70	163.90	166.05	166.05	-1.57%	1,517
May 8, 2026	167.20	171.20	166.70	168.70	168.70	0.75%	2,983
May 7, 2026	167.30	169.20	166.15	167.45	167.45	0.69%	5,990
May 6, 2026	164.75	167.05	162.80	166.30	166.30	1.84%	892
May 5, 2026	164.30	168.15	160.15	163.30	163.30	0.40%	7,457
May 4, 2026	163.00	165.10	162.10	162.65	162.65	1.43%	1,181
Apr 30, 2026	161.95	162.70	159.05	160.35	160.35	-0.77%	1,581
Apr 29, 2026	164.85	166.20	161.40	161.60	161.60	-1.46%	2,194
Apr 28, 2026	166.20	166.45	162.00	164.00	164.00	-1.62%	4,843
Apr 27, 2026	159.00	169.95	156.60	166.70	166.70	7.51%	7,577
Apr 24, 2026	158.50	159.00	154.00	155.05	155.05	-3.03%	6,529
Apr 23, 2026	160.80	163.60	158.50	159.90	159.90	-1.08%	1,262
Apr 22, 2026	161.25	162.70	159.20	161.65	161.65	1.54%	1,780
Apr 21, 2026	157.15	161.00	157.15	159.20	159.20	0.92%	1,931
Apr 20, 2026	162.40	163.15	156.85	157.75	157.75	-1.90%	8,371
Apr 17, 2026	161.10	162.15	159.00	160.80	160.80	0.75%	1,430
Apr 16, 2026	161.00	161.40	157.50	159.60	159.60	0.03%	8,216
Apr 15, 2026	157.00	161.80	157.00	159.55	159.55	3.81%	2,221
Apr 13, 2026	153.55	155.85	148.05	153.70	153.70	0.10%	11,207
Apr 10, 2026	154.60	158.20	152.30	153.55	153.55	1.69%	21,074
Apr 9, 2026	154.10	154.35	149.90	151.00	151.00	-0.69%	3,146
Apr 8, 2026	148.40	155.25	148.40	152.05	152.05	5.12%	6,380
Apr 7, 2026	143.30	146.15	142.50	144.65	144.65	0.07%	2,879
Apr 6, 2026	140.35	145.80	137.30	144.55	144.55	4.29%	9,836
Apr 2, 2026	151.00	151.00	134.35	138.60	138.60	-1.46%	6,001
Apr 1, 2026	127.80	141.45	127.80	140.65	140.65	10.88%	12,266
Mar 30, 2026	128.00	133.45	125.70	126.85	126.85	-2.95%	14,002
Mar 27, 2026	139.00	139.00	130.20	130.70	130.70	-5.97%	17,318
Mar 25, 2026	136.55	141.10	136.55	139.00	139.00	1.79%	15,135
Mar 24, 2026	134.65	136.90	132.00	136.55	136.55	3.88%	18,264
Mar 23, 2026	137.10	140.30	130.85	131.45	131.45	-6.07%	7,108
Mar 20, 2026	138.55	143.50	138.55	139.95	139.95	0.86%	5,176
Mar 19, 2026	142.15	143.75	138.00	138.75	138.75	-4.41%	6,035