BOM:543644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	165.15	171.20	165.15	166.75	166.75	-2.31%	60,471
Jun 3, 2026	176.75	176.75	164.90	170.70	170.70	-4.45%	73,797
Jun 2, 2026	161.15	186.55	161.10	178.65	178.65	12.01%	544,300
Jun 1, 2026	147.30	173.00	147.30	159.50	159.50	6.94%	148,018
May 29, 2026	151.00	154.60	148.55	149.15	149.15	-0.43%	13,154
May 27, 2026	149.75	152.15	148.30	149.80	149.80	-0.40%	29,146
May 26, 2026	156.35	156.40	149.90	150.40	150.40	-3.16%	13,139
May 25, 2026	152.30	156.50	150.75	155.30	155.30	2.37%	25,347
May 22, 2026	153.75	153.75	149.00	151.70	151.70	-0.33%	21,097
May 21, 2026	151.95	156.20	151.50	152.20	152.20	1.10%	17,117
May 20, 2026	150.75	152.80	149.00	150.55	150.55	-1.28%	10,707
May 19, 2026	150.90	156.00	149.15	152.50	152.50	2.76%	17,685
May 18, 2026	149.00	150.00	143.75	148.40	148.40	-1.82%	26,567
May 15, 2026	154.35	158.75	149.90	151.15	151.15	-1.47%	21,397
May 14, 2026	159.05	162.35	149.55	153.40	153.40	-2.60%	24,192
May 13, 2026	158.70	163.20	157.00	157.50	157.50	0.22%	16,391
May 12, 2026	166.50	168.75	156.10	157.15	157.15	-6.26%	22,005
May 11, 2026	166.95	170.95	166.15	167.65	167.65	-2.76%	31,874
May 8, 2026	172.25	174.45	170.55	172.40	172.40	-1.00%	11,344
May 7, 2026	169.50	175.30	168.00	174.15	174.15	3.29%	18,103
May 6, 2026	174.00	177.70	167.55	168.60	168.60	-1.98%	24,991
May 5, 2026	177.55	178.40	170.15	172.00	172.00	-3.15%	37,100
May 4, 2026	183.70	183.70	173.00	177.60	177.60	-1.31%	36,306
Apr 30, 2026	181.90	184.95	176.00	179.95	179.95	0.67%	48,703
Apr 29, 2026	199.25	199.25	174.35	178.75	178.75	-10.31%	131,867
Apr 28, 2026	187.55	206.05	180.50	199.30	199.30	8.40%	124,497
Apr 27, 2026	171.00	191.15	169.55	183.85	183.85	9.43%	70,156
Apr 24, 2026	174.50	175.70	165.05	168.00	168.00	-3.36%	34,087
Apr 23, 2026	182.25	184.25	171.55	173.85	173.85	-4.58%	24,261
Apr 22, 2026	174.80	183.85	174.80	182.20	182.20	3.35%	22,807
Apr 21, 2026	181.00	181.75	174.65	176.30	176.30	-3.00%	28,940
Apr 20, 2026	188.05	191.15	180.00	181.75	181.75	-4.34%	49,804
Apr 17, 2026	186.60	195.00	180.30	190.00	190.00	4.94%	64,763
Apr 16, 2026	175.05	182.80	174.40	181.05	181.05	4.44%	104,733
Apr 15, 2026	184.75	184.75	171.10	173.35	173.35	-2.06%	48,459
Apr 13, 2026	184.25	184.70	175.70	177.00	177.00	-5.65%	84,238
Apr 10, 2026	160.25	189.10	160.25	187.60	187.60	19.04%	281,352
Apr 9, 2026	158.20	162.00	151.85	157.60	157.60	3.24%	33,335
Apr 8, 2026	151.05	160.65	147.65	152.65	152.65	7.99%	71,611
Apr 7, 2026	147.00	147.00	139.55	141.35	141.35	-2.35%	27,985
Apr 6, 2026	141.70	145.45	137.10	144.75	144.75	2.15%	27,774
Apr 2, 2026	134.95	144.15	131.50	141.70	141.70	4.11%	68,849
Apr 1, 2026	133.75	136.10	128.45	136.10	136.10	9.98%	22,787
Mar 30, 2026	129.50	131.80	122.85	123.75	123.75	-6.36%	31,848
Mar 27, 2026	131.00	135.95	131.00	132.15	132.15	-4.38%	24,105
Mar 25, 2026	139.50	140.90	136.45	138.20	138.20	1.32%	32,127
Mar 24, 2026	132.45	137.55	130.65	136.40	136.40	3.53%	26,730
Mar 23, 2026	137.30	137.30	129.60	131.75	131.75	-5.56%	30,747
Mar 20, 2026	137.25	140.95	136.30	139.50	139.50	2.31%	25,028
Mar 19, 2026	133.00	151.60	133.00	136.35	136.35	-3.54%	53,788