BOM:543364 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	167.60	167.90	162.90	164.75	164.75	-1.70%	33,969
Jun 1, 2026	168.85	171.25	165.40	167.60	167.60	0.27%	68,360
May 29, 2026	172.05	172.95	166.40	167.15	167.15	-1.88%	29,744
May 27, 2026	171.00	174.75	162.00	170.35	170.35	-0.55%	99,596
May 26, 2026	167.00	176.65	166.25	171.30	171.30	3.10%	150,887
May 25, 2026	165.45	169.00	164.50	166.15	166.15	0.94%	76,925
May 22, 2026	162.65	168.80	162.00	164.60	164.60	1.20%	104,558
May 21, 2026	163.85	164.50	161.45	162.65	162.65	0.40%	21,339
May 20, 2026	164.05	166.70	161.65	162.00	162.00	-1.10%	39,159
May 19, 2026	163.05	165.95	162.00	163.80	163.80	0.80%	53,794
May 18, 2026	162.05	163.75	160.00	162.50	162.50	-1.37%	57,250
May 15, 2026	166.00	171.00	163.25	164.75	164.75	-0.27%	103,562
May 14, 2026	166.00	168.20	161.35	165.20	165.20	2.29%	88,467
May 13, 2026	161.00	163.80	158.00	161.50	161.50	0.56%	45,172
May 12, 2026	166.45	168.00	159.00	160.60	160.60	-3.22%	73,719
May 11, 2026	160.30	167.75	159.90	165.95	165.95	3.36%	99,496
May 8, 2026	159.10	162.35	158.75	160.55	160.55	0.97%	45,028
May 7, 2026	154.95	161.40	153.55	159.00	159.00	3.35%	117,642
May 6, 2026	152.50	155.05	152.50	153.85	153.85	1.28%	11,857
May 5, 2026	152.50	153.45	150.90	151.90	151.90	-0.33%	8,580
May 4, 2026	151.00	156.00	151.00	152.40	152.40	1.03%	31,635
Apr 30, 2026	152.10	152.15	149.70	150.85	150.85	-0.20%	8,450
Apr 29, 2026	153.05	155.20	150.40	151.15	151.15	-1.18%	37,750
Apr 28, 2026	154.50	156.20	152.25	152.95	152.95	-0.13%	50,458
Apr 27, 2026	154.05	155.85	152.25	153.15	153.15	0.56%	47,654
Apr 24, 2026	150.40	152.85	149.25	152.30	152.30	1.50%	30,652
Apr 23, 2026	150.00	150.40	148.25	150.05	150.05	0.40%	12,475
Apr 22, 2026	151.70	151.70	148.40	149.45	149.45	-0.99%	39,963
Apr 21, 2026	152.90	153.65	150.00	150.95	150.95	-0.59%	44,110
Apr 20, 2026	151.75	153.75	150.05	151.85	151.85	0.07%	58,200
Apr 17, 2026	152.10	154.50	151.20	151.75	151.75	1.03%	28,294
Apr 16, 2026	152.00	154.00	149.40	150.20	150.20	-1.02%	37,063
Apr 15, 2026	153.00	155.75	150.25	151.75	151.75	0.63%	42,425
Apr 13, 2026	151.50	152.00	149.35	150.80	150.80	-0.17%	24,338
Apr 10, 2026	153.45	154.05	150.05	151.05	151.05	-0.59%	9,466
Apr 9, 2026	154.20	154.60	151.05	151.95	151.95	-0.88%	14,154
Apr 8, 2026	158.00	158.00	152.00	153.30	153.30	-1.76%	20,614
Apr 7, 2026	154.55	157.80	153.55	156.05	156.05	1.20%	19,390
Apr 6, 2026	154.35	158.25	149.05	154.20	154.20	4.68%	56,909
Apr 2, 2026	145.55	150.80	144.25	147.30	147.30	1.20%	57,421
Apr 1, 2026	148.05	150.05	144.05	145.55	145.55	2.64%	76,249
Mar 30, 2026	143.80	145.30	140.50	141.80	141.80	-0.84%	10,007
Mar 27, 2026	147.00	147.45	140.75	143.00	143.00	-2.72%	20,315
Mar 25, 2026	149.60	150.00	146.50	147.00	147.00	-0.37%	16,899
Mar 24, 2026	151.00	151.00	145.95	147.55	147.55	0.37%	28,621
Mar 23, 2026	151.95	151.95	145.60	147.00	147.00	-3.23%	40,251
Mar 20, 2026	153.40	158.50	151.00	151.90	151.90	0.56%	33,874
Mar 19, 2026	151.65	153.85	150.70	151.05	151.05	-3.54%	14,077
Mar 18, 2026	156.80	160.65	154.10	156.60	156.60	0.55%	42,907
Mar 17, 2026	154.65	158.20	153.25	155.75	155.75	1.80%	12,944