BOM:543530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	126.60	128.05	122.80	123.40	123.40	-1.87%	125,872
May 29, 2026	126.80	128.00	124.70	125.75	125.75	-0.91%	276,567
May 27, 2026	127.85	129.40	126.50	126.90	126.90	-0.51%	168,088
May 26, 2026	130.15	130.95	127.30	127.55	127.55	-0.82%	117,963
May 25, 2026	128.75	131.40	126.50	128.60	128.60	1.18%	183,044
May 22, 2026	123.40	129.25	123.25	127.10	127.10	2.83%	269,748
May 21, 2026	125.25	125.85	123.05	123.60	123.60	-0.28%	119,082
May 20, 2026	122.35	125.50	121.05	123.95	123.95	0.08%	4,718,659
May 19, 2026	121.20	124.50	121.20	123.85	123.85	2.23%	364,471
May 18, 2026	119.70	121.70	115.40	121.15	121.15	0.58%	182,793
May 15, 2026	122.55	124.25	120.15	120.45	120.45	-2.23%	301,243
May 14, 2026	126.00	127.05	122.30	123.20	123.20	-2.42%	457,511
May 13, 2026	128.30	130.55	125.25	126.25	126.25	-0.82%	462,693
May 12, 2026	122.00	133.35	120.35	127.30	127.30	3.83%	1,761,350
May 11, 2026	124.80	124.80	120.35	122.60	122.60	-1.80%	233,427
May 8, 2026	127.00	129.25	124.50	124.85	124.85	-1.96%	209,722
May 7, 2026	127.60	128.40	123.15	127.35	127.35	0.71%	410,427
May 6, 2026	124.85	127.00	122.00	126.45	126.45	2.51%	420,171
May 5, 2026	126.80	127.10	120.85	123.35	123.35	-2.53%	509,584
May 4, 2026	130.25	131.50	125.80	126.55	126.55	-1.94%	293,566
Apr 30, 2026	131.75	131.75	126.40	129.05	129.05	-1.53%	166,289
Apr 29, 2026	135.05	135.55	130.65	131.05	131.05	-2.42%	208,062
Apr 28, 2026	136.15	137.75	133.50	134.30	134.30	-1.32%	254,480
Apr 27, 2026	134.35	137.20	133.35	136.10	136.10	1.83%	236,895
Apr 24, 2026	137.00	138.05	131.40	133.65	133.65	-2.48%	215,324
Apr 23, 2026	138.90	138.90	134.05	137.05	137.05	0.51%	550,367
Apr 22, 2026	131.55	138.40	131.00	136.35	136.35	3.22%	648,314
Apr 21, 2026	127.25	132.85	126.80	132.10	132.10	4.14%	431,418
Apr 20, 2026	123.60	128.30	121.30	126.85	126.85	1.97%	491,878
Apr 17, 2026	122.55	128.20	121.95	124.40	124.40	2.18%	335,471
Apr 16, 2026	123.25	123.55	119.65	121.75	121.75	-0.61%	273,471
Apr 15, 2026	124.35	124.35	120.90	122.50	122.50	1.74%	193,715
Apr 13, 2026	118.20	121.00	115.90	120.40	120.40	-0.62%	156,809
Apr 10, 2026	120.30	123.30	119.75	121.15	121.15	1.55%	152,991
Apr 9, 2026	122.15	125.55	118.00	119.30	119.30	-1.65%	384,085
Apr 8, 2026	119.80	122.85	118.25	121.30	121.30	4.84%	440,093
Apr 7, 2026	115.30	116.35	113.15	115.70	115.70	-0.26%	247,871
Apr 6, 2026	115.25	116.90	114.30	116.00	116.00	0.43%	250,482
Apr 2, 2026	115.00	116.00	110.20	115.50	115.50	-0.30%	222,872
Apr 1, 2026	111.00	117.20	109.30	115.85	115.85	8.02%	561,367
Mar 30, 2026	109.95	111.55	106.60	107.25	107.25	-3.85%	324,719
Mar 27, 2026	112.10	112.90	108.30	111.55	111.55	-0.53%	654,866
Mar 25, 2026	110.90	112.50	109.10	112.15	112.15	1.63%	510,604
Mar 24, 2026	109.05	112.00	107.45	110.35	110.35	3.91%	184,540
Mar 23, 2026	109.65	110.40	105.70	106.20	106.20	-4.19%	583,586
Mar 20, 2026	113.90	116.40	109.00	110.85	110.85	-1.95%	172,464
Mar 19, 2026	113.50	114.55	111.85	113.05	113.05	-2.63%	209,057
Mar 18, 2026	112.25	118.20	111.60	116.10	116.10	3.43%	161,158
Mar 17, 2026	109.40	113.65	108.80	112.25	112.25	2.61%	155,711
Mar 16, 2026	110.20	111.45	106.70	109.40	109.40	-1.84%	411,302