BOM:543635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	173.25	176.10	170.40	170.85	170.85	-0.90%	68,016
May 29, 2026	175.55	175.70	171.30	172.40	172.40	-1.03%	116,934
May 27, 2026	179.05	179.40	174.00	174.20	174.20	-2.57%	92,528
May 26, 2026	180.90	181.05	175.25	178.80	178.80	-0.31%	103,971
May 25, 2026	176.70	180.65	175.15	179.35	179.35	2.19%	145,749
May 22, 2026	176.30	177.55	174.60	175.50	175.50	-0.23%	103,288
May 21, 2026	176.90	177.90	174.70	175.90	175.90	-0.28%	203,730
May 20, 2026	172.15	177.00	170.35	176.40	176.40	1.82%	146,249
May 19, 2026	176.20	178.95	172.35	173.25	173.25	-1.00%	122,210
May 18, 2026	174.00	176.00	170.25	175.00	175.00	0.03%	206,432
May 15, 2026	176.85	179.35	171.60	174.95	174.95	0.23%	126,399
May 14, 2026	179.80	179.80	173.50	174.55	174.55	-1.55%	203,427
May 13, 2026	176.85	181.40	176.05	177.30	177.30	0.25%	283,603
May 12, 2026	185.40	185.40	175.25	176.85	176.85	-3.91%	359,353
May 11, 2026	179.65	188.40	176.00	184.05	184.05	2.39%	433,494
May 8, 2026	183.50	185.35	178.30	179.75	179.75	-2.23%	514,480
May 7, 2026	168.00	196.40	165.10	183.85	183.85	11.36%	1,629,473
May 6, 2026	161.90	166.00	159.50	165.10	165.10	3.32%	148,319
May 5, 2026	160.35	161.60	157.65	159.80	159.80	-0.31%	111,654
May 4, 2026	163.60	163.90	159.55	160.30	160.30	-0.99%	224,924
Apr 30, 2026	161.05	162.80	156.10	161.90	161.90	1.09%	209,887
Apr 29, 2026	163.75	168.70	159.65	160.15	160.15	-2.53%	407,384
Apr 28, 2026	170.10	171.45	163.60	164.30	164.30	-2.64%	272,518
Apr 27, 2026	168.30	171.60	165.15	168.75	168.75	1.99%	373,703
Apr 24, 2026	165.00	167.90	163.60	165.45	165.45	1.01%	416,496
Apr 23, 2026	153.80	168.45	152.95	163.80	163.80	6.43%	1,384,046
Apr 22, 2026	151.00	155.00	150.00	153.90	153.90	2.09%	113,050
Apr 21, 2026	148.80	152.00	148.80	150.75	150.75	1.34%	130,660
Apr 20, 2026	149.40	150.00	146.00	148.75	148.75	-0.10%	177,532
Apr 17, 2026	150.30	150.30	147.00	148.90	148.90	0.98%	81,977
Apr 16, 2026	150.80	150.80	145.75	147.45	147.45	-0.74%	168,673
Apr 15, 2026	149.10	150.20	147.20	148.55	148.55	1.40%	176,812
Apr 13, 2026	144.15	147.45	140.85	146.50	146.50	0.27%	197,424
Apr 10, 2026	143.95	147.10	143.45	146.10	146.10	2.24%	96,354
Apr 9, 2026	142.25	145.80	142.10	142.90	142.90	-0.69%	148,348
Apr 8, 2026	146.25	146.45	143.50	143.90	143.90	2.02%	172,933
Apr 7, 2026	142.45	142.70	139.80	141.05	141.05	-0.32%	48,782
Apr 6, 2026	141.70	142.50	137.30	141.50	141.50	-0.39%	96,495
Apr 2, 2026	139.80	142.70	136.25	142.05	142.05	-0.49%	138,500
Apr 1, 2026	140.95	144.10	139.70	142.75	142.75	4.62%	97,697
Mar 30, 2026	140.40	142.70	136.00	136.45	136.45	-4.91%	299,734
Mar 27, 2026	140.95	144.70	138.70	143.50	143.50	1.70%	514,451
Mar 25, 2026	136.45	145.00	135.95	141.10	141.10	3.75%	195,912
Mar 24, 2026	136.75	136.75	132.60	136.00	136.00	2.22%	164,285
Mar 23, 2026	137.40	137.40	132.50	133.05	133.05	-3.76%	119,571
Mar 20, 2026	137.00	139.70	136.75	138.25	138.25	1.84%	169,590
Mar 19, 2026	141.20	141.20	135.20	135.75	135.75	-5.17%	218,889
Mar 18, 2026	140.65	144.00	139.85	143.15	143.15	2.91%	160,408
Mar 17, 2026	138.85	140.85	137.60	139.10	139.10	0.32%	74,501
Mar 16, 2026	139.95	140.95	134.70	138.65	138.65	-0.93%	220,771