BOM:543652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	172.50	176.60	171.00	171.65	171.65	-0.09%	14,765
Jun 4, 2026	171.90	174.25	171.00	171.80	171.80	-0.17%	5,386
Jun 3, 2026	175.00	175.00	169.00	172.10	172.10	-1.54%	12,757
Jun 2, 2026	172.15	175.60	167.40	174.80	174.80	1.54%	12,761
Jun 1, 2026	178.00	179.00	170.30	172.15	172.15	-3.37%	9,017
May 29, 2026	174.90	182.75	174.90	178.15	178.15	0.91%	18,821
May 27, 2026	179.50	179.90	175.20	176.55	176.55	0.74%	10,364
May 26, 2026	174.95	180.90	174.65	175.25	175.25	-0.51%	11,125
May 25, 2026	180.05	182.25	175.20	176.15	176.15	-1.04%	13,781
May 22, 2026	182.40	183.10	176.75	178.00	178.00	-1.08%	19,619
May 21, 2026	182.00	183.25	178.60	179.95	179.95	-0.74%	16,052
May 20, 2026	183.55	183.75	176.30	181.30	181.30	-2.87%	17,542
May 19, 2026	182.90	187.40	177.40	186.65	186.65	2.08%	23,835
May 18, 2026	204.20	204.20	181.05	182.85	182.85	-10.65%	72,425
May 15, 2026	203.05	210.00	200.65	204.65	204.65	0.44%	13,200
May 14, 2026	209.50	211.60	200.85	203.75	203.75	-2.14%	7,077
May 13, 2026	200.00	209.90	195.60	208.20	208.20	2.69%	28,883
May 12, 2026	214.55	218.85	196.45	202.75	202.75	-7.36%	54,790
May 11, 2026	215.65	220.45	211.20	218.85	218.85	1.48%	28,055
May 8, 2026	219.65	219.65	205.20	215.65	215.65	-2.71%	51,949
May 7, 2026	219.05	224.70	215.65	221.65	221.65	1.19%	57,744
May 6, 2026	200.25	219.90	200.25	219.05	219.05	9.25%	95,375
May 5, 2026	188.00	203.85	188.00	200.50	200.50	6.68%	26,902
May 4, 2026	190.00	195.55	187.25	187.95	187.95	-1.65%	18,009
Apr 30, 2026	186.95	191.70	182.85	191.10	191.10	0.84%	18,265
Apr 29, 2026	184.20	196.00	183.20	189.50	189.50	4.96%	31,311
Apr 28, 2026	177.95	181.80	176.90	180.55	180.55	0.53%	7,835
Apr 27, 2026	172.35	183.55	172.35	179.60	179.60	1.73%	15,267
Apr 24, 2026	181.80	182.05	176.50	176.55	176.55	-2.89%	19,271
Apr 23, 2026	185.20	185.20	180.05	181.80	181.80	-1.78%	13,185
Apr 22, 2026	173.00	186.50	173.00	185.10	185.10	4.99%	25,139
Apr 21, 2026	168.75	177.85	168.75	176.30	176.30	3.31%	26,398
Apr 20, 2026	169.85	172.70	167.00	170.65	170.65	-0.52%	17,859
Apr 17, 2026	165.80	173.20	164.65	171.55	171.55	3.56%	9,760
Apr 16, 2026	164.00	166.75	159.40	165.65	165.65	5.38%	24,538
Apr 15, 2026	152.00	158.25	152.00	157.20	157.20	3.66%	15,103
Apr 13, 2026	151.10	155.00	151.10	151.65	151.65	-3.96%	16,606
Apr 10, 2026	157.40	160.10	157.00	157.90	157.90	1.48%	9,633
Apr 9, 2026	157.80	162.20	154.60	155.60	155.60	-1.36%	11,628
Apr 8, 2026	154.00	160.80	154.00	157.75	157.75	4.26%	16,827
Apr 7, 2026	154.80	154.95	149.65	151.30	151.30	-1.11%	13,595
Apr 6, 2026	145.95	154.00	144.80	153.00	153.00	3.48%	51,871
Apr 2, 2026	147.10	148.20	139.00	147.85	147.85	3.00%	28,658
Apr 1, 2026	143.10	146.60	142.55	143.55	143.55	4.13%	12,806
Mar 30, 2026	138.60	145.45	137.15	137.85	137.85	-2.48%	47,980
Mar 27, 2026	147.30	147.30	140.10	141.35	141.35	-4.72%	47,990
Mar 25, 2026	147.30	151.70	147.30	148.35	148.35	1.51%	21,371
Mar 24, 2026	149.60	155.00	144.95	146.15	146.15	-3.40%	55,489
Mar 23, 2026	155.75	156.10	148.50	151.30	151.30	-4.90%	35,477
Mar 20, 2026	162.05	163.50	156.95	159.10	159.10	-	13,304