BOM:541301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	181.90	183.45	178.85	179.80	179.80	-1.05%	11,723
Jun 3, 2026	183.05	183.05	180.50	181.70	181.70	-0.60%	3,465
Jun 2, 2026	179.15	186.80	179.15	182.80	182.80	-0.03%	9,373
Jun 1, 2026	188.45	188.50	181.60	182.85	182.85	-3.00%	8,895
May 29, 2026	193.40	193.90	186.30	188.50	188.50	-2.58%	12,298
May 27, 2026	187.35	194.95	185.80	193.50	193.50	2.98%	46,513
May 26, 2026	185.25	188.75	184.15	187.90	187.90	1.40%	9,725
May 25, 2026	187.25	187.30	183.00	185.30	185.30	0.95%	10,582
May 22, 2026	183.60	184.65	182.95	183.55	183.55	-0.89%	4,301
May 21, 2026	186.75	188.10	184.05	185.20	185.20	-0.83%	7,449
May 20, 2026	186.30	187.95	185.40	186.75	186.75	-1.53%	8,719
May 19, 2026	188.80	193.60	187.45	189.65	189.65	-0.32%	18,148
May 18, 2026	191.75	191.75	185.90	190.25	190.25	-1.12%	7,617
May 15, 2026	192.65	196.50	188.65	192.40	192.40	0.89%	13,783
May 14, 2026	193.75	193.95	185.90	190.70	190.70	-0.73%	11,864
May 13, 2026	191.25	193.70	187.05	192.10	192.10	2.34%	34,593
May 12, 2026	189.85	192.00	184.00	187.70	187.70	0.32%	39,259
May 11, 2026	189.00	190.75	182.05	187.10	187.10	-1.19%	16,120
May 8, 2026	193.10	196.10	183.20	189.35	189.35	-1.92%	53,158
May 7, 2026	183.55	200.00	183.55	193.05	193.05	4.98%	58,448
May 6, 2026	182.85	184.15	179.50	183.90	183.90	1.88%	24,423
May 5, 2026	182.90	184.45	178.50	180.50	180.50	-2.22%	10,858
May 4, 2026	189.50	189.50	183.45	184.60	184.60	0.30%	461,318
Apr 30, 2026	187.95	188.85	183.75	184.05	184.05	-1.15%	20,269
Apr 29, 2026	187.55	190.65	185.00	186.20	186.20	-1.22%	509,381
Apr 28, 2026	194.20	195.35	187.30	188.50	188.50	-2.46%	5,904
Apr 27, 2026	191.80	196.40	189.05	193.25	193.25	4.86%	35,430
Apr 24, 2026	190.00	190.00	182.10	184.30	184.30	-1.76%	41,531
Apr 23, 2026	185.35	188.80	184.45	187.60	187.60	0.62%	14,991
Apr 22, 2026	184.40	188.95	180.30	186.45	186.45	2.47%	1,024,893
Apr 21, 2026	183.10	185.40	181.55	181.95	181.95	0.28%	14,130
Apr 20, 2026	181.50	182.10	176.60	181.45	181.45	1.17%	19,403
Apr 17, 2026	169.05	181.15	169.05	179.35	179.35	5.50%	62,954
Apr 16, 2026	172.15	175.10	169.15	170.00	170.00	-1.11%	13,539
Apr 15, 2026	167.25	173.00	167.25	171.90	171.90	2.96%	43,416
Apr 13, 2026	168.95	169.20	163.50	166.95	166.95	-2.00%	19,178
Apr 10, 2026	162.90	172.70	161.70	170.35	170.35	6.87%	47,480
Apr 9, 2026	159.95	163.50	158.10	159.40	159.40	-0.16%	24,997
Apr 8, 2026	158.00	162.50	158.00	159.65	159.65	3.00%	15,265
Apr 7, 2026	161.45	161.55	154.50	155.00	155.00	-3.82%	23,292
Apr 6, 2026	162.10	162.10	156.15	161.15	161.15	1.42%	7,571
Apr 2, 2026	157.30	159.95	156.35	158.90	158.90	-1.00%	8,298
Apr 1, 2026	158.80	161.30	158.80	160.50	160.50	3.02%	4,260
Mar 30, 2026	154.55	157.55	149.50	155.80	155.80	0.78%	22,689
Mar 27, 2026	159.10	159.10	154.05	154.60	154.60	-3.83%	19,288
Mar 25, 2026	164.40	164.65	158.20	160.75	160.75	-0.43%	28,854
Mar 24, 2026	164.00	164.00	160.40	161.45	161.45	1.19%	3,484
Mar 23, 2026	165.60	165.60	159.25	159.55	159.55	-4.35%	10,780
Mar 20, 2026	166.70	171.40	163.00	166.80	166.80	1.46%	10,572
Mar 19, 2026	166.00	166.60	163.65	164.40	164.40	-2.78%	4,236