BOM:543279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	170.65	176.00	170.65	175.00	175.00	2.52%	25,767
Jun 8, 2026	169.00	172.00	167.05	170.70	170.70	-0.73%	31,444
Jun 5, 2026	170.25	173.90	169.85	171.95	171.95	0.32%	17,543
Jun 4, 2026	169.90	176.40	168.85	171.40	171.40	0.79%	33,246
Jun 3, 2026	169.95	172.35	165.80	170.05	170.05	0.71%	25,074
Jun 2, 2026	166.35	169.80	160.80	168.85	168.85	3.59%	28,763
Jun 1, 2026	163.05	170.45	162.00	163.00	163.00	-0.46%	35,106
May 29, 2026	164.60	171.10	161.30	163.75	163.75	-1.27%	30,953
May 27, 2026	161.75	166.55	159.70	165.85	165.85	2.66%	23,720
May 26, 2026	160.55	163.70	159.65	161.55	161.55	-0.06%	12,470
May 25, 2026	159.65	164.60	159.65	161.65	161.65	1.25%	10,315
May 22, 2026	159.65	161.80	157.75	159.65	159.65	-0.13%	13,608
May 21, 2026	160.65	164.00	159.30	159.85	159.85	-0.44%	14,772
May 20, 2026	161.25	161.35	157.20	160.55	160.55	-1.29%	8,449
May 19, 2026	162.90	165.65	161.00	162.65	162.65	0.03%	17,333
May 18, 2026	164.35	165.50	160.55	162.60	162.60	-2.93%	20,210
May 15, 2026	172.00	172.05	166.55	167.50	167.50	-2.53%	18,038
May 14, 2026	173.40	176.55	170.00	171.85	171.85	-1.21%	25,261
May 13, 2026	169.35	190.95	169.35	173.95	173.95	0.75%	150,769
May 12, 2026	177.15	178.05	167.70	172.65	172.65	-3.66%	35,357
May 11, 2026	179.50	183.20	171.45	179.20	179.20	-0.58%	76,482
May 8, 2026	166.05	184.35	162.50	180.25	180.25	11.47%	347,783
May 7, 2026	161.70	163.00	159.55	161.70	161.70	0.97%	34,023
May 6, 2026	159.05	163.30	156.85	160.15	160.15	0.22%	26,563
May 5, 2026	152.15	161.00	152.00	159.80	159.80	2.40%	17,508
May 4, 2026	150.70	159.30	150.70	156.05	156.05	2.13%	8,987
Apr 30, 2026	151.00	154.95	150.10	152.80	152.80	0.10%	17,420
Apr 29, 2026	150.20	154.70	148.85	152.65	152.65	1.56%	8,427
Apr 28, 2026	148.00	150.65	148.00	150.30	150.30	0.64%	8,269
Apr 27, 2026	147.65	150.40	144.90	149.35	149.35	3.18%	6,910
Apr 24, 2026	144.95	146.10	142.05	144.75	144.75	-0.86%	14,720
Apr 23, 2026	149.00	149.00	144.75	146.00	146.00	-1.85%	5,079
Apr 22, 2026	147.20	149.25	146.20	148.75	148.75	1.67%	5,345
Apr 21, 2026	145.90	147.55	142.85	146.30	146.30	1.56%	6,042
Apr 20, 2026	142.45	144.90	141.60	144.05	144.05	-0.21%	7,344
Apr 17, 2026	142.00	145.70	141.60	144.35	144.35	0.66%	8,080
Apr 16, 2026	140.85	144.50	138.30	143.40	143.40	3.09%	19,086
Apr 15, 2026	135.30	140.00	135.30	139.10	139.10	3.46%	9,717
Apr 13, 2026	132.00	135.45	129.95	134.45	134.45	0.41%	3,495
Apr 10, 2026	136.75	137.85	133.00	133.90	133.90	-0.85%	2,422
Apr 9, 2026	137.70	140.00	135.00	135.05	135.05	-2.03%	3,222
Apr 8, 2026	132.50	138.45	131.00	137.85	137.85	7.49%	17,048
Apr 7, 2026	132.00	132.20	127.00	128.25	128.25	-3.43%	8,204
Apr 6, 2026	127.90	133.80	127.75	132.80	132.80	5.69%	12,855
Apr 2, 2026	122.35	126.65	121.50	125.65	125.65	-0.04%	7,300
Apr 1, 2026	122.00	127.05	122.00	125.70	125.70	5.85%	6,429
Mar 30, 2026	126.05	126.05	118.35	118.75	118.75	-6.97%	17,691
Mar 27, 2026	126.95	132.10	126.00	127.65	127.65	-0.16%	29,572
Mar 25, 2026	128.05	131.50	126.20	127.85	127.85	2.36%	29,399
Mar 24, 2026	126.20	126.75	120.60	124.90	124.90	-0.48%	30,747