BOM:543223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	160.60	175.90	160.55	168.70	168.70	5.40%	5,361
May 29, 2026	172.65	172.65	158.90	160.05	160.05	-7.35%	11,544
May 27, 2026	151.25	177.15	150.85	172.75	172.75	13.32%	42,531
May 26, 2026	158.00	158.00	151.25	152.45	152.45	-3.24%	6,110
May 25, 2026	157.90	157.90	152.20	157.55	157.55	1.71%	2,306
May 22, 2026	158.00	160.45	153.95	154.90	154.90	-2.18%	809
May 21, 2026	156.95	160.75	155.60	158.35	158.35	1.34%	8,557
May 20, 2026	156.00	159.20	153.50	156.25	156.25	-0.10%	1,616
May 19, 2026	162.15	162.65	154.60	156.40	156.40	-1.79%	4,416
May 18, 2026	159.45	161.15	155.05	159.25	159.25	-2.09%	1,178
May 15, 2026	164.25	168.00	160.65	162.65	162.65	-1.00%	3,950
May 14, 2026	166.25	169.30	162.85	164.30	164.30	-1.38%	2,078
May 13, 2026	168.00	170.60	165.10	166.60	166.60	-0.66%	4,484
May 12, 2026	175.65	175.65	165.05	167.70	167.70	-4.47%	3,831
May 11, 2026	180.00	180.00	174.05	175.55	175.55	-2.74%	6,282
May 8, 2026	170.80	181.30	170.80	180.50	180.50	4.34%	4,719
May 7, 2026	168.35	178.40	161.05	173.00	173.00	5.91%	10,955
May 6, 2026	161.45	164.95	161.45	163.35	163.35	0.74%	287
May 5, 2026	156.35	164.20	156.35	162.15	162.15	3.21%	2,882
May 4, 2026	156.45	160.00	155.90	157.10	157.10	0.42%	2,873
Apr 30, 2026	145.65	158.85	145.65	156.45	156.45	0.35%	1,339
Apr 29, 2026	164.25	164.25	155.65	155.90	155.90	-3.29%	5,864
Apr 28, 2026	155.80	164.55	155.80	161.20	161.20	3.47%	13,701
Apr 27, 2026	155.65	157.60	152.60	155.80	155.80	1.23%	772
Apr 24, 2026	154.20	158.55	153.05	153.90	153.90	-0.87%	573
Apr 23, 2026	157.75	157.75	153.20	155.25	155.25	-0.99%	1,468
Apr 22, 2026	157.45	157.45	150.80	156.80	156.80	1.92%	1,565
Apr 21, 2026	150.70	154.75	149.35	153.85	153.85	3.26%	1,550
Apr 20, 2026	157.30	160.00	147.50	149.00	149.00	-3.31%	3,251
Apr 17, 2026	152.95	155.65	151.00	154.10	154.10	0.75%	8,327
Apr 16, 2026	157.00	157.30	152.05	152.95	152.95	0.03%	4,904
Apr 15, 2026	156.40	157.55	152.05	152.90	152.90	0.92%	12,002
Apr 13, 2026	150.50	155.90	149.00	151.50	151.50	-2.57%	5,111
Apr 10, 2026	151.95	155.60	151.60	155.50	155.50	4.89%	1,007
Apr 9, 2026	158.75	158.75	147.35	148.25	148.25	-3.58%	7,067
Apr 8, 2026	148.00	156.60	148.00	153.75	153.75	6.62%	2,026
Apr 7, 2026	147.80	149.45	143.15	144.20	144.20	-0.96%	1,212
Apr 6, 2026	147.60	152.00	143.00	145.60	145.60	0.17%	5,051
Apr 2, 2026	147.00	147.00	137.00	145.35	145.35	3.49%	1,661
Apr 1, 2026	126.50	141.65	126.50	140.45	140.45	14.23%	4,109
Mar 30, 2026	127.00	130.90	121.00	122.95	122.95	-6.54%	9,484
Mar 27, 2026	136.05	139.55	130.10	131.55	131.55	-5.90%	4,294
Mar 25, 2026	136.70	142.80	136.70	139.80	139.80	1.08%	11,706
Mar 24, 2026	140.00	143.65	136.70	138.30	138.30	-0.43%	10,595
Mar 23, 2026	143.50	144.00	137.95	138.90	138.90	-3.64%	16,936
Mar 20, 2026	144.65	147.20	143.45	144.15	144.15	2.02%	1,612
Mar 19, 2026	142.65	147.80	140.00	141.30	141.30	-3.19%	5,331
Mar 18, 2026	145.50	149.00	144.10	145.95	145.95	1.92%	1,655
Mar 17, 2026	143.00	145.55	142.05	143.20	143.20	0.35%	1,123
Mar 16, 2026	141.20	152.90	137.95	142.70	142.70	-3.42%	15,584