BOM:542760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	192.55	204.35	191.85	200.40	200.40	3.17%	289,631
Jun 3, 2026	191.65	196.80	180.90	194.25	194.25	1.38%	304,934
Jun 2, 2026	181.30	193.00	176.90	191.60	191.60	4.84%	159,529
Jun 1, 2026	188.55	188.55	180.05	182.75	182.75	-2.71%	125,773
May 29, 2026	191.50	195.60	185.85	187.85	187.85	-1.65%	115,630
May 27, 2026	192.20	193.70	189.50	191.00	191.00	-0.31%	76,806
May 26, 2026	196.25	197.00	191.05	191.60	191.60	-2.79%	105,396
May 25, 2026	198.75	201.95	196.55	197.10	197.10	-0.53%	91,833
May 22, 2026	197.95	199.80	196.30	198.15	198.15	0.74%	53,290
May 21, 2026	195.75	199.90	195.35	196.70	196.70	0.61%	68,075
May 20, 2026	196.90	197.00	193.50	195.50	195.50	-1.24%	61,264
May 19, 2026	195.15	201.50	194.80	197.95	197.95	1.38%	64,950
May 18, 2026	197.40	197.45	191.30	195.25	195.25	-2.11%	125,703
May 15, 2026	203.40	203.40	198.25	199.45	199.45	-1.92%	66,824
May 14, 2026	205.00	205.90	198.20	203.35	203.35	-0.12%	85,280
May 13, 2026	202.45	205.95	201.85	203.60	203.60	0.52%	54,279
May 12, 2026	210.80	213.35	201.50	202.55	202.55	-4.59%	99,924
May 11, 2026	215.95	216.00	210.55	212.30	212.30	-2.68%	190,090
May 8, 2026	221.80	224.50	216.35	218.15	218.15	-0.52%	121,765
May 7, 2026	217.50	222.50	214.00	219.30	219.30	1.67%	157,775
May 6, 2026	213.75	216.75	211.05	215.70	215.70	2.47%	93,708
May 5, 2026	212.45	216.45	209.45	210.50	210.50	-0.73%	76,248
May 4, 2026	209.20	215.75	208.00	212.05	212.05	1.78%	122,036
Apr 30, 2026	210.90	212.00	205.35	208.35	208.35	-1.65%	89,195
Apr 29, 2026	214.65	216.55	210.30	211.85	211.85	-0.75%	134,473
Apr 28, 2026	216.35	219.00	212.55	213.45	213.45	-1.29%	148,402
Apr 27, 2026	216.05	219.60	213.35	216.25	216.25	1.22%	241,170
Apr 24, 2026	222.05	224.05	211.25	213.65	213.65	-3.04%	466,443
Apr 23, 2026	219.95	232.15	215.80	220.35	220.35	0.80%	1,383,406
Apr 22, 2026	209.55	220.00	206.40	218.60	218.60	4.27%	593,028
Apr 21, 2026	216.15	221.80	207.45	209.65	209.65	-1.09%	983,181
Apr 20, 2026	194.35	227.10	189.60	211.95	211.95	9.08%	2,348,328
Apr 17, 2026	194.25	197.75	193.00	194.30	194.30	0.41%	72,946
Apr 16, 2026	190.80	195.40	189.20	193.50	193.50	2.52%	96,260
Apr 15, 2026	183.00	190.30	182.95	188.75	188.75	5.68%	194,193
Apr 13, 2026	175.00	181.65	173.75	178.60	178.60	-1.54%	71,954
Apr 10, 2026	176.05	183.45	176.05	181.40	181.40	3.42%	107,775
Apr 9, 2026	178.50	180.25	173.50	175.40	175.40	-1.38%	95,435
Apr 8, 2026	171.25	179.15	170.20	177.85	177.85	7.49%	213,622
Apr 7, 2026	165.55	168.70	164.55	165.45	165.45	-0.60%	69,316
Apr 6, 2026	165.85	167.50	160.00	166.45	166.45	0.39%	105,099
Apr 2, 2026	157.35	167.35	155.25	165.80	165.80	1.44%	393,748
Apr 1, 2026	152.55	164.55	152.55	163.45	163.45	9.73%	268,309
Mar 30, 2026	156.35	159.90	148.30	148.95	148.95	-5.82%	306,354
Mar 27, 2026	165.05	165.50	157.00	158.15	158.15	-5.33%	337,328
Mar 25, 2026	163.70	171.00	163.55	167.05	167.05	2.64%	369,867
Mar 24, 2026	167.90	167.90	158.90	162.75	162.75	2.58%	207,377
Mar 23, 2026	168.25	169.05	158.10	158.65	158.65	-7.60%	178,893
Mar 20, 2026	172.05	176.35	170.50	171.70	171.70	1.51%	140,925
Mar 19, 2026	169.80	175.15	169.05	169.15	169.15	-3.51%	123,527