BOM:541153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	206.10	212.45	206.10	208.25	208.25	1.24%	1,108,897
May 27, 2026	200.90	208.20	200.90	205.70	205.70	2.57%	825,272
May 26, 2026	198.80	203.70	198.10	200.55	200.55	1.83%	406,865
May 25, 2026	196.15	199.40	195.15	196.95	196.95	1.10%	728,795
May 22, 2026	190.85	196.65	190.30	194.80	194.80	1.91%	972,354
May 21, 2026	193.45	194.00	190.50	191.15	191.15	-0.55%	304,279
May 20, 2026	189.75	193.00	187.85	192.20	192.20	0.60%	151,263
May 19, 2026	191.25	192.45	189.05	191.05	191.05	0.39%	80,540
May 18, 2026	192.20	192.20	186.70	190.30	190.30	-2.13%	255,978
May 15, 2026	198.65	200.05	193.90	194.45	194.45	-2.36%	349,425
May 14, 2026	195.15	200.75	194.55	199.15	199.15	2.23%	226,869
May 13, 2026	195.80	200.50	194.45	194.80	194.80	-0.66%	631,635
May 12, 2026	199.85	203.75	195.50	196.10	196.10	-2.53%	344,469
May 11, 2026	205.90	205.90	200.00	201.20	201.20	-2.33%	274,192
May 8, 2026	207.00	207.90	203.65	206.00	206.00	-0.82%	503,828
May 7, 2026	208.80	209.65	206.05	207.70	207.70	-0.53%	327,096
May 6, 2026	209.70	210.60	205.05	208.80	208.80	1.16%	500,624
May 5, 2026	206.70	207.90	204.20	206.40	206.40	-0.12%	584,205
May 4, 2026	202.75	212.55	201.25	206.65	206.65	3.40%	2,426,502
Apr 30, 2026	197.35	201.40	194.50	199.85	199.85	0.78%	1,777,103
Apr 29, 2026	186.00	204.50	185.50	198.30	198.30	11.22%	4,799,122
Apr 28, 2026	180.60	182.95	177.55	178.30	178.30	-1.98%	835,336
Apr 27, 2026	174.45	182.50	174.10	181.90	181.90	4.21%	1,430,909
Apr 24, 2026	174.10	175.10	168.80	174.55	174.55	0.43%	454,877
Apr 23, 2026	174.30	176.10	171.05	173.80	173.80	-1.42%	655,828
Apr 22, 2026	174.05	177.10	171.40	176.30	176.30	0.14%	772,235
Apr 21, 2026	175.00	178.30	175.00	176.05	176.05	0.28%	350,921
Apr 20, 2026	174.15	176.95	170.55	175.55	175.55	0.66%	207,014
Apr 17, 2026	174.30	176.25	172.65	174.40	174.40	0.09%	349,177
Apr 16, 2026	175.50	177.05	172.50	174.25	174.25	0.32%	281,755
Apr 15, 2026	169.00	176.25	169.00	173.70	173.70	4.32%	249,321
Apr 13, 2026	162.75	167.50	161.20	166.50	166.50	-0.92%	188,331
Apr 10, 2026	165.75	169.75	165.65	168.05	168.05	1.27%	280,683
Apr 9, 2026	164.75	167.90	162.65	165.95	165.95	0.82%	314,587
Apr 8, 2026	155.60	166.15	155.00	164.60	164.60	10.43%	540,404
Apr 7, 2026	150.80	151.30	147.75	149.05	149.05	-2.36%	388,528
Apr 6, 2026	147.75	153.15	144.05	152.65	152.65	4.41%	1,085,198
Apr 2, 2026	146.05	147.60	140.70	146.20	146.20	-1.02%	773,573
Apr 1, 2026	144.80	149.40	144.75	147.70	147.70	4.57%	167,722
Mar 30, 2026	146.10	147.00	141.05	141.25	141.25	-5.01%	222,987
Mar 27, 2026	152.55	152.55	148.30	148.70	148.70	-3.10%	498,330
Mar 25, 2026	150.30	155.50	150.30	153.45	153.45	2.40%	2,756,491
Mar 24, 2026	151.50	151.80	146.00	149.85	149.85	1.08%	254,855
Mar 23, 2026	157.00	157.00	145.80	148.25	148.25	-6.44%	678,374
Mar 20, 2026	159.65	161.45	156.50	158.45	158.45	0.03%	652,817
Mar 19, 2026	160.50	160.90	157.20	158.40	158.40	-3.09%	203,240
Mar 18, 2026	160.95	164.50	160.00	163.45	163.45	2.38%	307,926
Mar 17, 2026	162.80	163.60	158.20	159.65	159.65	-1.75%	221,242
Mar 16, 2026	174.45	176.35	154.15	162.50	162.50	-7.46%	1,391,444
Mar 13, 2026	177.00	177.85	173.35	175.60	175.60	-1.29%	379,057