BOM:543311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	157.55	159.00	154.75	158.00	158.00	-0.91%	18,584
Jun 1, 2026	164.50	165.00	158.00	159.45	159.45	-3.01%	22,935
May 29, 2026	167.70	169.00	162.95	164.40	164.40	-2.32%	28,446
May 27, 2026	170.25	171.55	167.50	168.30	168.30	-2.01%	23,033
May 26, 2026	179.00	179.00	170.25	171.75	171.75	-2.53%	15,291
May 25, 2026	172.30	181.75	172.15	176.20	176.20	6.66%	166,759
May 22, 2026	166.30	166.30	162.35	165.20	165.20	0.55%	13,673
May 21, 2026	170.80	170.80	164.00	164.30	164.30	-1.23%	14,106
May 20, 2026	162.75	169.55	162.75	166.35	166.35	1.53%	18,803
May 19, 2026	166.00	167.45	163.15	163.85	163.85	-0.33%	9,510
May 18, 2026	163.15	165.75	158.80	164.40	164.40	-0.63%	14,025
May 15, 2026	171.45	171.50	164.10	165.45	165.45	-2.13%	12,745
May 14, 2026	171.25	173.70	165.00	169.05	169.05	0.27%	24,868
May 13, 2026	166.40	171.15	166.40	168.60	168.60	0.36%	17,238
May 12, 2026	179.45	179.45	167.05	168.00	168.00	-6.38%	33,829
May 11, 2026	177.05	181.85	175.15	179.45	179.45	1.07%	104,159
May 8, 2026	163.00	194.15	161.55	177.55	177.55	9.23%	518,324
May 7, 2026	158.30	163.40	157.00	162.55	162.55	2.72%	68,455
May 6, 2026	150.50	170.05	150.50	158.25	158.25	6.14%	451,326
May 5, 2026	153.15	153.15	147.50	149.10	149.10	-1.75%	6,880
May 4, 2026	149.45	153.25	149.45	151.75	151.75	0.86%	4,736
Apr 30, 2026	150.65	151.00	147.80	150.45	150.45	0.80%	3,491
Apr 29, 2026	151.65	151.65	148.95	149.25	149.25	-0.23%	4,634
Apr 28, 2026	149.30	151.15	149.05	149.60	149.60	-0.80%	7,201
Apr 27, 2026	150.00	151.20	149.45	150.80	150.80	1.07%	5,254
Apr 24, 2026	150.75	152.85	148.25	149.20	149.20	-1.03%	6,755
Apr 23, 2026	154.05	155.90	150.30	150.75	150.75	-2.74%	8,092
Apr 22, 2026	155.75	156.60	154.55	155.00	155.00	-0.23%	5,046
Apr 21, 2026	157.00	159.60	154.95	155.35	155.35	-0.22%	12,718
Apr 20, 2026	156.45	163.00	152.60	155.70	155.70	0.16%	39,294
Apr 17, 2026	156.70	159.00	154.85	155.45	155.45	0.91%	8,506
Apr 16, 2026	156.00	156.00	150.75	154.05	154.05	0.85%	4,997
Apr 15, 2026	147.30	153.65	147.30	152.75	152.75	3.77%	5,420
Apr 13, 2026	147.50	148.95	143.05	147.20	147.20	-0.67%	10,996
Apr 10, 2026	142.80	149.45	142.80	148.20	148.20	1.72%	12,482
Apr 9, 2026	146.20	148.90	144.45	145.70	145.70	-0.34%	6,844
Apr 8, 2026	148.90	149.35	144.05	146.20	146.20	4.39%	12,597
Apr 7, 2026	139.90	141.50	138.80	140.05	140.05	0.11%	5,744
Apr 6, 2026	138.25	141.05	136.90	139.90	139.90	1.05%	12,946
Apr 2, 2026	134.95	139.00	129.90	138.45	138.45	2.59%	11,479
Apr 1, 2026	128.15	136.00	127.65	134.95	134.95	7.83%	9,064
Mar 30, 2026	125.35	129.00	124.65	125.15	125.15	-3.73%	570,838
Mar 27, 2026	133.50	136.75	128.70	130.00	130.00	-3.99%	211,374
Mar 25, 2026	132.65	139.00	132.65	135.40	135.40	1.08%	11,363
Mar 24, 2026	135.55	135.55	128.55	133.95	133.95	5.22%	28,511
Mar 23, 2026	136.00	136.00	125.05	127.30	127.30	-7.18%	17,900
Mar 20, 2026	137.65	140.45	135.95	137.15	137.15	1.22%	8,548
Mar 19, 2026	135.00	138.45	134.20	135.50	135.50	-1.56%	5,101
Mar 18, 2026	138.35	141.30	137.00	137.65	137.65	-0.51%	20,881
Mar 17, 2026	140.50	141.00	137.80	138.35	138.35	-1.50%	10,355