BOM:543253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	173.20	173.25	170.05	170.95	170.95	-0.73%	46,063
Jun 2, 2026	172.75	174.50	169.25	172.20	172.20	-1.01%	60,969
Jun 1, 2026	175.45	175.70	171.50	173.95	173.95	1.37%	34,338
May 29, 2026	180.05	180.80	171.00	171.60	171.60	-5.14%	121,806
May 27, 2026	183.00	184.05	178.50	180.90	180.90	-0.63%	88,559
May 26, 2026	180.10	187.15	177.95	182.05	182.05	1.73%	62,139
May 25, 2026	182.20	182.20	178.50	178.95	178.95	0.73%	31,492
May 22, 2026	179.75	180.55	177.00	177.65	177.65	-0.50%	31,326
May 21, 2026	179.10	186.00	178.05	178.55	178.55	-0.06%	1,181,174
May 20, 2026	183.05	183.10	177.20	178.65	178.65	-3.09%	1,146,070
May 19, 2026	180.25	188.60	180.25	184.35	184.35	1.46%	25,135
May 18, 2026	180.75	182.35	177.30	181.70	181.70	-0.14%	62,541
May 15, 2026	182.05	185.75	180.50	181.95	181.95	0.64%	56,279
May 14, 2026	185.15	186.70	180.40	180.80	180.80	-2.19%	82,843
May 13, 2026	186.40	189.10	183.45	184.85	184.85	-1.57%	78,504
May 12, 2026	195.00	196.25	187.25	187.80	187.80	-3.94%	35,212
May 11, 2026	200.05	200.50	195.00	195.50	195.50	-3.43%	71,159
May 8, 2026	204.00	206.70	200.65	202.45	202.45	-0.83%	100,003
May 7, 2026	205.00	206.35	202.95	204.15	204.15	0.37%	28,162
May 6, 2026	201.05	204.60	198.15	203.40	203.40	2.08%	32,596
May 5, 2026	198.30	200.60	195.85	199.25	199.25	0.56%	62,680
May 4, 2026	199.05	199.50	196.00	198.15	198.15	1.15%	12,300
Apr 30, 2026	197.75	198.20	193.45	195.90	195.90	-0.68%	22,863
Apr 29, 2026	199.35	200.00	197.00	197.25	197.25	0.23%	18,465
Apr 28, 2026	199.00	200.00	196.00	196.80	196.80	-1.30%	44,310
Apr 27, 2026	194.25	200.55	194.25	199.40	199.40	2.49%	35,680
Apr 24, 2026	200.85	201.25	193.10	194.55	194.55	-2.68%	63,716
Apr 23, 2026	204.45	207.10	199.15	199.90	199.90	-2.27%	64,611
Apr 22, 2026	208.35	213.15	202.85	204.55	204.55	-0.80%	149,274
Apr 21, 2026	194.25	208.95	192.75	206.20	206.20	7.09%	692,557
Apr 20, 2026	192.15	196.40	187.45	192.55	192.55	-0.13%	99,170
Apr 17, 2026	191.75	194.90	188.80	192.80	192.80	2.15%	94,947
Apr 16, 2026	203.05	204.35	188.05	188.75	188.75	-5.67%	111,433
Apr 15, 2026	199.55	205.80	193.50	200.10	200.10	5.71%	77,119
Apr 13, 2026	188.70	191.65	186.30	189.30	189.30	-1.94%	33,009
Apr 10, 2026	198.90	198.90	188.10	193.05	193.05	2.39%	35,933
Apr 9, 2026	188.45	196.30	188.10	188.55	188.55	-0.48%	883,154
Apr 8, 2026	198.95	198.95	188.15	189.45	189.45	0.45%	155,448
Apr 7, 2026	187.95	190.40	184.95	188.60	188.60	0.21%	14,096
Apr 6, 2026	190.55	190.55	183.75	188.20	188.20	-0.48%	18,000
Apr 2, 2026	185.25	190.60	180.70	189.10	189.10	0.27%	53,387
Apr 1, 2026	180.35	192.20	180.35	188.60	188.60	5.33%	84,161
Mar 30, 2026	179.90	181.50	176.00	179.05	179.05	-1.21%	50,469
Mar 27, 2026	181.85	186.40	179.30	181.25	181.25	-1.55%	66,349
Mar 25, 2026	180.90	189.55	180.50	184.10	184.10	1.80%	1,116,833
Mar 24, 2026	184.00	184.00	176.00	180.85	180.85	2.78%	25,861
Mar 23, 2026	181.10	182.50	175.00	175.95	175.95	-3.93%	80,358
Mar 20, 2026	187.10	187.50	181.55	183.15	183.15	0.44%	22,098
Mar 19, 2026	188.25	188.55	181.80	182.35	182.35	-4.08%	64,124
Mar 18, 2026	182.30	193.70	181.90	190.10	190.10	4.28%	52,298