BOM:543397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	176.30	187.00	173.70	180.70	180.70	2.47%	1,883,813
Jun 3, 2026	178.95	178.95	170.55	176.35	176.35	1.23%	22,040
Jun 2, 2026	173.05	175.80	172.00	174.20	174.20	-1.55%	29,135
Jun 1, 2026	180.90	183.05	175.25	176.95	176.95	-2.13%	32,306
May 29, 2026	182.30	186.00	178.10	180.80	180.80	-0.82%	75,887
May 27, 2026	184.50	185.10	180.75	182.30	182.30	-1.19%	36,366
May 26, 2026	183.45	187.10	182.10	184.50	184.50	-0.19%	37,561
May 25, 2026	181.30	186.45	180.75	184.85	184.85	2.13%	35,019
May 22, 2026	180.90	181.80	178.45	181.00	181.00	-0.88%	1,539,501
May 21, 2026	184.00	184.00	179.00	182.60	182.60	1.00%	9,668
May 20, 2026	184.70	184.70	178.60	180.80	180.80	-2.19%	11,406
May 19, 2026	178.55	185.80	178.30	184.85	184.85	2.50%	40,918
May 18, 2026	176.00	181.20	171.30	180.35	180.35	0.45%	1,098,930
May 15, 2026	173.95	182.75	170.60	179.55	179.55	3.25%	91,012
May 14, 2026	178.85	178.85	172.40	173.90	173.90	-1.25%	12,379
May 13, 2026	170.30	178.45	169.90	176.10	176.10	1.88%	33,053
May 12, 2026	184.75	184.75	172.25	172.85	172.85	-3.76%	30,647
May 11, 2026	183.35	183.35	177.05	179.60	179.60	-2.26%	34,374
May 8, 2026	185.05	187.05	182.50	183.75	183.75	-2.29%	23,967
May 7, 2026	187.05	190.00	185.50	188.05	188.05	0.43%	49,513
May 6, 2026	184.85	188.90	182.60	187.25	187.25	0.48%	68,872
May 5, 2026	190.85	193.05	184.30	186.35	186.35	-4.41%	57,370
May 4, 2026	203.80	205.00	190.80	194.95	194.95	-4.95%	137,900
Apr 30, 2026	205.10	212.00	195.10	205.10	205.10	-1.89%	503,264
Apr 29, 2026	174.50	209.75	173.20	209.05	209.05	19.59%	800,999
Apr 28, 2026	173.05	177.00	170.75	174.80	174.80	-0.77%	46,313
Apr 27, 2026	168.10	177.60	167.50	176.15	176.15	5.29%	74,345
Apr 24, 2026	174.75	175.35	165.05	167.30	167.30	-3.55%	35,357
Apr 23, 2026	176.15	179.10	172.50	173.45	173.45	-1.76%	1,034,340
Apr 22, 2026	176.25	181.50	176.00	176.55	176.55	-0.42%	104,105
Apr 21, 2026	174.20	183.85	172.95	177.30	177.30	2.43%	61,467
Apr 20, 2026	173.95	174.80	169.15	173.10	173.10	0.29%	18,797
Apr 17, 2026	173.60	176.50	171.55	172.60	172.60	-	23,320
Apr 16, 2026	178.35	178.35	168.90	172.60	172.60	-1.68%	29,962
Apr 15, 2026	179.90	179.90	174.25	175.55	175.55	1.18%	11,581
Apr 13, 2026	168.10	178.00	165.35	173.50	173.50	2.03%	24,282
Apr 10, 2026	162.30	176.45	162.30	170.05	170.05	5.10%	58,763
Apr 9, 2026	166.15	168.40	160.00	161.80	161.80	-3.20%	20,955
Apr 8, 2026	166.00	169.45	161.60	167.15	167.15	5.66%	52,932
Apr 7, 2026	156.65	161.95	153.55	158.20	158.20	0.32%	27,942
Apr 6, 2026	152.70	158.45	149.65	157.70	157.70	2.44%	28,020
Apr 2, 2026	154.80	154.85	140.25	153.95	153.95	-0.58%	86,491
Apr 1, 2026	151.25	156.15	150.20	154.85	154.85	3.34%	36,033
Mar 30, 2026	157.05	157.20	149.00	149.85	149.85	-5.93%	50,986
Mar 27, 2026	157.60	160.80	152.00	159.30	159.30	-0.53%	46,890
Mar 25, 2026	161.50	164.35	157.65	160.15	160.15	1.17%	20,274
Mar 24, 2026	173.55	173.55	153.65	158.30	158.30	2.66%	17,913
Mar 23, 2026	156.60	156.60	153.35	154.20	154.20	-3.81%	285,318
Mar 20, 2026	166.25	166.25	159.35	160.30	160.30	-1.54%	14,440
Mar 19, 2026	169.00	169.00	161.70	162.80	162.80	-5.02%	15,735