BOM:543458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	194.00	195.45	191.20	192.50	192.50	-0.47%	693,848
May 27, 2026	193.85	196.05	192.45	193.40	193.40	0.18%	130,716
May 26, 2026	193.00	198.00	192.65	193.05	193.05	-0.03%	209,537
May 25, 2026	198.30	198.30	192.65	193.10	193.10	-1.00%	99,682
May 22, 2026	200.00	200.95	194.60	195.05	195.05	-1.66%	113,792
May 21, 2026	198.25	199.95	196.15	198.35	198.35	0.84%	72,923
May 20, 2026	198.65	200.00	196.50	196.70	196.70	-2.72%	100,286
May 19, 2026	199.50	203.25	199.50	202.20	202.20	1.53%	100,670
May 18, 2026	195.60	200.10	193.35	199.15	199.15	-0.38%	145,581
May 15, 2026	203.20	203.90	199.35	199.90	199.90	-0.32%	100,879
May 14, 2026	196.50	201.80	192.55	200.55	200.55	2.24%	287,079
May 13, 2026	198.50	202.00	195.65	196.15	196.15	-1.01%	206,423
May 12, 2026	204.80	205.60	197.00	198.15	198.15	-3.37%	216,728
May 11, 2026	206.65	206.95	201.75	205.05	205.05	-0.77%	192,695
May 8, 2026	211.80	211.80	205.20	206.65	206.65	-2.52%	264,433
May 7, 2026	207.90	216.00	207.90	212.00	212.00	1.97%	498,570
May 6, 2026	206.15	209.30	204.35	207.90	207.90	0.95%	223,821
May 5, 2026	204.80	210.00	203.05	205.95	205.95	0.39%	177,888
May 4, 2026	197.80	206.00	197.60	205.15	205.15	4.38%	387,329
Apr 30, 2026	200.25	202.30	195.20	196.55	196.55	-1.85%	322,749
Apr 29, 2026	211.25	211.40	198.60	200.25	200.25	-2.27%	468,805
Apr 28, 2026	207.90	208.90	203.95	204.90	204.90	-0.53%	277,582
Apr 27, 2026	200.35	209.60	200.00	206.00	206.00	4.15%	735,625
Apr 24, 2026	197.85	199.70	194.85	197.80	197.80	0.25%	329,353
Apr 23, 2026	198.60	200.50	196.00	197.30	197.30	-1.13%	166,543
Apr 22, 2026	188.05	200.95	187.60	199.55	199.55	5.81%	790,223
Apr 21, 2026	185.00	191.05	184.80	188.60	188.60	2.11%	294,250
Apr 20, 2026	185.10	188.90	182.50	184.70	184.70	-0.19%	377,286
Apr 17, 2026	183.15	186.90	182.20	185.05	185.05	1.65%	332,219
Apr 16, 2026	183.00	185.30	181.30	182.05	182.05	-0.27%	220,802
Apr 15, 2026	181.60	184.25	181.30	182.55	182.55	1.56%	282,673
Apr 13, 2026	180.00	182.30	177.40	179.75	179.75	-1.40%	209,586
Apr 10, 2026	178.65	184.90	176.50	182.30	182.30	2.85%	602,682
Apr 9, 2026	181.45	181.95	175.85	177.25	177.25	-0.98%	302,154
Apr 8, 2026	184.35	184.80	178.35	179.00	179.00	-0.11%	394,987
Apr 7, 2026	180.00	181.30	178.25	179.20	179.20	-0.39%	114,286
Apr 6, 2026	186.00	187.55	179.45	179.90	179.90	-2.02%	269,121
Apr 2, 2026	180.00	184.20	177.15	183.60	183.60	0.60%	67,164
Apr 1, 2026	180.35	187.20	180.35	182.50	182.50	2.59%	171,057
Mar 30, 2026	180.40	185.20	175.00	177.90	177.90	-4.05%	582,406
Mar 27, 2026	181.75	187.95	180.40	185.40	185.40	1.23%	624,980
Mar 25, 2026	181.00	189.85	181.00	183.15	183.15	1.69%	317,152
Mar 24, 2026	178.10	181.90	173.70	180.10	180.10	2.77%	169,387
Mar 23, 2026	189.40	189.40	174.25	175.25	175.25	-8.70%	319,332
Mar 20, 2026	177.15	196.10	177.15	191.95	191.95	8.82%	1,291,787
Mar 19, 2026	175.20	178.70	174.25	176.40	176.40	-0.48%	121,947
Mar 18, 2026	175.55	180.00	175.55	177.25	177.25	1.26%	319,554
Mar 17, 2026	172.45	177.95	172.45	175.05	175.05	1.54%	460,960
Mar 16, 2026	172.85	175.95	171.20	172.40	172.40	-0.26%	194,858
Mar 13, 2026	177.20	179.50	172.50	172.85	172.85	-1.82%	252,231