BOM:541956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	141.00	143.50	141.00	142.60	142.60	1.21%	181,270
May 22, 2026	141.80	142.60	140.50	140.90	140.90	-0.98%	300,008
May 21, 2026	143.15	144.55	141.75	142.30	142.30	0.89%	128,475
May 20, 2026	139.80	141.35	137.75	141.05	141.05	-	189,138
May 19, 2026	141.00	142.60	140.15	141.05	141.05	0.32%	113,617
May 18, 2026	140.00	141.15	136.35	140.60	140.60	-1.51%	496,488
May 15, 2026	145.65	146.50	142.20	142.75	142.75	-1.99%	228,367
May 14, 2026	146.80	149.95	143.00	145.65	145.65	-0.03%	366,808
May 13, 2026	142.30	148.90	142.30	145.70	145.70	1.18%	339,143
May 12, 2026	151.00	151.90	143.30	144.00	144.00	-5.54%	529,472
May 11, 2026	156.05	156.15	151.85	152.45	152.45	-3.73%	341,185
May 8, 2026	160.80	161.90	157.55	158.35	158.35	-1.95%	504,966
May 7, 2026	160.20	164.00	158.05	161.50	161.50	1.48%	293,079
May 6, 2026	160.45	161.65	157.40	159.15	159.15	0.19%	242,336
May 5, 2026	153.80	162.05	153.10	158.85	158.85	3.15%	1,111,139
May 4, 2026	153.60	155.30	151.70	154.00	154.00	1.25%	161,482
Apr 30, 2026	153.20	154.60	150.00	152.10	152.10	-0.72%	123,343
Apr 29, 2026	154.10	156.50	152.75	153.20	153.20	-0.55%	273,923
Apr 28, 2026	154.60	155.40	152.70	154.05	154.05	0.06%	99,608
Apr 27, 2026	151.00	155.00	151.00	153.95	153.95	2.46%	341,095
Apr 24, 2026	153.05	154.50	148.45	150.25	150.25	-2.44%	378,154
Apr 23, 2026	154.65	159.45	153.00	154.00	154.00	-0.96%	261,269
Apr 22, 2026	152.45	156.85	152.20	155.50	155.50	1.53%	387,320
Apr 21, 2026	151.60	154.50	150.50	153.15	153.15	1.12%	161,093
Apr 20, 2026	155.05	155.40	150.35	151.45	151.45	-2.13%	677,427
Apr 17, 2026	142.95	159.60	142.95	154.75	154.75	8.67%	2,175,041
Apr 16, 2026	143.20	144.50	140.40	142.40	142.40	0.74%	247,952
Apr 15, 2026	138.75	142.40	138.70	141.35	141.35	4.66%	298,248
Apr 13, 2026	132.55	136.10	130.25	135.05	135.05	-1.06%	206,879
Apr 10, 2026	134.45	139.40	133.80	136.50	136.50	2.29%	386,983
Apr 9, 2026	134.35	137.30	132.15	133.45	133.45	-0.67%	443,235
Apr 8, 2026	134.45	134.70	130.10	134.35	134.35	6.88%	292,980
Apr 7, 2026	124.55	128.70	123.60	125.70	125.70	-0.20%	409,257
Apr 6, 2026	125.15	126.70	121.10	125.95	125.95	0.80%	211,189
Apr 2, 2026	120.35	125.65	119.50	124.95	124.95	-0.44%	348,462
Apr 1, 2026	119.60	126.25	119.00	125.50	125.50	8.80%	613,221
Mar 30, 2026	119.80	121.60	114.90	115.35	115.35	-4.79%	314,268
Mar 27, 2026	123.35	125.25	120.05	121.15	121.15	-2.14%	327,261
Mar 25, 2026	119.95	127.35	119.90	123.80	123.80	4.34%	752,347
Mar 24, 2026	118.90	119.85	115.65	118.65	118.65	2.91%	593,193
Mar 23, 2026	121.75	122.20	114.50	115.30	115.30	-6.79%	704,196
Mar 20, 2026	125.15	127.45	123.20	123.70	123.70	-0.32%	134,596
Mar 19, 2026	126.60	127.10	123.85	124.10	124.10	-4.32%	166,845
Mar 18, 2026	126.55	131.20	126.55	129.70	129.70	2.53%	258,197
Mar 17, 2026	127.10	127.50	124.20	126.50	126.50	0.48%	320,376
Mar 16, 2026	130.35	130.40	123.80	125.90	125.90	-3.30%	341,364
Mar 13, 2026	133.85	136.20	129.80	130.20	130.20	-4.62%	228,173
Mar 12, 2026	137.00	138.25	133.05	136.50	136.50	-0.55%	394,544
Mar 11, 2026	141.15	142.80	136.20	137.25	137.25	-2.03%	155,551
Mar 10, 2026	141.80	141.80	136.95	140.10	140.10	0.72%	339,006