BOM:541556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	202.00	215.40	201.80	210.50	210.50	5.07%	479,333
Jun 4, 2026	202.55	202.55	199.70	200.35	200.35	0.30%	12,080
Jun 3, 2026	202.45	202.45	199.10	199.75	199.75	-1.36%	27,655
Jun 2, 2026	200.45	203.10	198.45	202.50	202.50	0.50%	43,899
Jun 1, 2026	200.95	203.15	200.10	201.50	201.50	-0.22%	23,948
May 29, 2026	205.75	208.00	200.25	201.95	201.95	-1.99%	60,632
May 27, 2026	205.20	208.00	204.20	206.05	206.05	0.41%	26,262
May 26, 2026	209.00	209.05	204.50	205.20	205.20	-0.99%	29,930
May 25, 2026	204.00	208.70	204.00	207.25	207.25	1.62%	54,260
May 22, 2026	206.90	206.90	202.55	203.95	203.95	-0.46%	42,698
May 21, 2026	206.45	207.85	204.00	204.90	204.90	0.24%	51,154
May 20, 2026	202.55	205.70	201.15	204.40	204.40	-0.15%	43,139
May 19, 2026	207.95	212.30	202.50	204.70	204.70	-1.16%	117,024
May 18, 2026	209.85	210.00	202.50	207.10	207.10	-1.99%	59,440
May 15, 2026	213.00	215.45	210.90	211.30	211.30	-1.01%	24,825
May 14, 2026	215.85	217.40	211.50	213.45	213.45	0.40%	23,137
May 13, 2026	210.55	215.90	210.55	212.60	212.60	0.33%	62,699
May 12, 2026	221.50	222.50	210.55	211.90	211.90	-4.85%	84,884
May 11, 2026	225.00	225.00	220.65	222.70	222.70	-1.94%	23,518
May 8, 2026	229.00	230.90	226.50	227.10	227.10	-0.74%	23,938
May 7, 2026	225.55	230.65	225.45	228.80	228.80	0.99%	111,216
May 6, 2026	227.85	228.80	224.80	226.55	226.55	0.33%	40,995
May 5, 2026	218.75	229.45	218.40	225.80	225.80	2.61%	112,503
May 4, 2026	218.75	222.10	217.55	220.05	220.05	0.59%	22,966
Apr 30, 2026	217.20	219.95	215.85	218.75	218.75	-0.32%	41,002
Apr 29, 2026	223.00	223.80	219.00	219.45	219.45	-1.30%	55,092
Apr 28, 2026	223.60	224.80	220.65	222.35	222.35	-0.07%	62,035
Apr 27, 2026	217.50	223.20	217.50	222.50	222.50	2.44%	42,693
Apr 24, 2026	222.65	222.65	216.00	217.20	217.20	-1.96%	25,247
Apr 23, 2026	222.20	224.95	221.00	221.55	221.55	-0.92%	46,857
Apr 22, 2026	219.45	224.00	219.00	223.60	223.60	1.64%	33,717
Apr 21, 2026	219.75	224.55	218.50	220.00	220.00	0.53%	93,153
Apr 20, 2026	222.25	222.30	216.65	218.85	218.85	-1.42%	98,700
Apr 17, 2026	218.85	226.35	217.90	222.00	222.00	2.73%	77,965
Apr 16, 2026	214.30	217.85	212.85	216.10	216.10	1.53%	41,683
Apr 15, 2026	208.25	214.15	208.25	212.85	212.85	3.83%	55,845
Apr 13, 2026	200.95	207.20	198.65	205.00	205.00	-1.06%	90,943
Apr 10, 2026	205.95	208.50	204.45	207.20	207.20	0.88%	35,796
Apr 9, 2026	206.35	213.55	202.00	205.40	205.40	2.55%	273,005
Apr 8, 2026	197.85	201.35	196.15	200.30	200.30	4.46%	97,127
Apr 7, 2026	190.50	194.00	188.70	191.75	191.75	0.18%	74,483
Apr 6, 2026	190.30	192.00	185.25	191.40	191.40	0.24%	62,614
Apr 2, 2026	185.00	191.85	182.20	190.95	190.95	0.77%	60,806
Apr 1, 2026	180.45	190.05	180.20	189.50	189.50	7.92%	50,358
Mar 30, 2026	183.75	183.90	175.10	175.60	175.60	-4.64%	84,439
Mar 27, 2026	190.00	190.45	183.50	184.15	184.15	-3.79%	152,371
Mar 25, 2026	189.55	195.50	189.55	191.40	191.40	1.43%	105,783
Mar 24, 2026	188.00	189.95	183.60	188.70	188.70	2.47%	98,071
Mar 23, 2026	190.55	191.00	182.30	184.15	184.15	-3.91%	109,827
Mar 20, 2026	192.60	195.35	191.10	191.65	191.65	0.55%	34,977