BOM:543325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	143.95	146.65	143.25	143.95	143.95	0.10%	49,908
May 25, 2026	145.30	147.55	143.10	143.80	143.80	0.42%	46,146
May 22, 2026	144.25	144.55	142.45	143.20	143.20	-0.73%	20,842
May 21, 2026	143.80	145.20	143.25	144.25	144.25	0.38%	27,655
May 20, 2026	141.25	144.25	139.70	143.70	143.70	1.41%	37,521
May 19, 2026	143.55	143.55	138.55	141.70	141.70	-1.12%	57,202
May 18, 2026	140.60	144.15	137.90	143.30	143.30	-3.44%	126,912
May 15, 2026	148.35	150.95	147.80	148.40	148.40	-0.80%	36,812
May 14, 2026	152.50	153.35	146.00	149.60	149.60	1.05%	123,414
May 13, 2026	145.85	150.75	145.80	148.05	148.05	1.79%	59,571
May 12, 2026	149.90	149.95	144.95	145.45	145.45	-2.51%	41,282
May 11, 2026	153.70	153.70	148.20	149.20	149.20	-1.00%	60,435
May 8, 2026	147.90	153.95	146.50	150.70	150.70	1.76%	148,158
May 7, 2026	146.05	150.10	146.00	148.10	148.10	1.58%	103,314
May 6, 2026	148.30	149.85	144.10	145.80	145.80	-1.09%	105,203
May 5, 2026	145.75	149.60	145.20	147.40	147.40	0.34%	72,454
May 4, 2026	146.35	148.20	144.55	146.90	146.90	0.62%	130,263
Apr 30, 2026	145.35	147.35	143.55	146.00	146.00	-0.44%	260,934
Apr 29, 2026	148.00	151.55	146.00	146.65	146.65	-1.64%	160,684
Apr 28, 2026	150.10	152.85	148.25	149.10	149.10	0.47%	244,163
Apr 27, 2026	159.20	159.20	145.55	148.40	148.40	-4.38%	275,262
Apr 24, 2026	157.00	161.55	153.00	155.20	155.20	-0.70%	605,379
Apr 23, 2026	157.55	162.00	152.50	156.30	156.30	1.82%	2,084,940
Apr 22, 2026	165.05	176.00	145.55	153.50	153.50	-5.42%	4,071,518
Apr 21, 2026	146.10	165.75	144.95	162.30	162.30	16.43%	1,558,343
Apr 20, 2026	136.90	142.10	134.40	139.40	139.40	2.42%	50,878
Apr 17, 2026	135.45	137.20	134.85	136.10	136.10	0.26%	15,013
Apr 16, 2026	136.45	137.75	133.85	135.75	135.75	1.34%	18,308
Apr 15, 2026	131.05	135.45	131.05	133.95	133.95	2.29%	38,179
Apr 13, 2026	126.00	132.90	125.50	130.95	130.95	-0.68%	21,330
Apr 10, 2026	131.90	134.65	130.65	131.85	131.85	0.50%	17,261
Apr 9, 2026	129.35	136.20	128.15	131.20	131.20	2.86%	75,187
Apr 8, 2026	121.35	128.50	121.35	127.55	127.55	6.42%	32,864
Apr 7, 2026	118.40	120.50	117.45	119.85	119.85	-	9,892
Apr 6, 2026	117.95	120.50	116.80	119.85	119.85	1.35%	18,666
Apr 2, 2026	115.00	119.15	112.95	118.25	118.25	1.72%	10,720
Apr 1, 2026	115.85	118.35	114.75	116.25	116.25	4.78%	13,933
Mar 30, 2026	113.20	115.50	110.15	110.95	110.95	-3.94%	28,365
Mar 27, 2026	120.90	120.90	112.35	115.50	115.50	-1.74%	79,382
Mar 25, 2026	116.90	119.50	116.00	117.55	117.55	2.13%	15,862
Mar 24, 2026	112.60	117.00	112.60	115.10	115.10	2.36%	32,963
Mar 23, 2026	119.20	119.20	111.60	112.45	112.45	-5.54%	22,554
Mar 20, 2026	117.60	123.20	117.60	119.05	119.05	1.32%	12,999
Mar 19, 2026	120.95	120.95	117.20	117.50	117.50	-3.01%	18,816
Mar 18, 2026	116.75	122.00	116.00	121.15	121.15	3.77%	15,746
Mar 17, 2026	116.60	117.75	116.00	116.75	116.75	0.13%	33,464
Mar 16, 2026	114.55	117.70	113.60	116.60	116.60	0.95%	32,670
Mar 13, 2026	122.45	122.45	114.45	115.50	115.50	-5.68%	25,825
Mar 12, 2026	120.90	123.50	118.35	122.45	122.45	-0.04%	24,088
Mar 11, 2026	122.10	125.35	120.70	122.50	122.50	0.37%	49,329