BOM:543667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	174.70	174.75	168.00	169.30	169.30	-2.31%	32,696
Jun 2, 2026	168.85	176.80	166.00	173.30	173.30	2.45%	72,184
Jun 1, 2026	171.95	174.25	163.90	169.15	169.15	-1.94%	124,125
May 29, 2026	173.90	175.85	170.90	172.50	172.50	-0.72%	55,683
May 27, 2026	179.85	180.50	173.45	173.75	173.75	-2.93%	41,511
May 26, 2026	178.25	181.40	176.90	179.00	179.00	0.56%	61,018
May 25, 2026	180.05	186.60	176.85	178.00	178.00	-1.36%	79,320
May 22, 2026	179.35	180.75	178.00	180.45	180.45	0.08%	24,530
May 21, 2026	181.75	183.55	179.50	180.30	180.30	0.06%	40,702
May 20, 2026	179.95	182.70	178.20	180.20	180.20	-1.64%	35,206
May 19, 2026	180.00	188.90	179.20	183.20	183.20	1.89%	99,639
May 18, 2026	176.65	180.80	170.30	179.80	179.80	1.38%	60,928
May 15, 2026	178.30	179.75	175.20	177.35	177.35	-1.39%	52,938
May 14, 2026	181.50	182.25	174.10	179.85	179.85	-0.19%	55,250
May 13, 2026	177.80	184.60	177.80	180.20	180.20	0.67%	64,199
May 12, 2026	188.10	188.55	177.95	179.00	179.00	-5.12%	67,411
May 11, 2026	189.60	195.00	187.00	188.65	188.65	-0.53%	71,954
May 8, 2026	192.60	193.90	189.00	189.65	189.65	-1.53%	82,327
May 7, 2026	195.05	196.00	189.55	192.60	192.60	-0.95%	105,200
May 6, 2026	192.15	196.00	188.25	194.45	194.45	2.21%	116,776
May 5, 2026	190.65	194.80	187.50	190.25	190.25	0.71%	258,375
May 4, 2026	181.95	189.75	178.95	188.90	188.90	4.45%	190,992
Apr 30, 2026	182.85	185.00	177.65	180.85	180.85	-1.66%	101,889
Apr 29, 2026	182.55	185.50	177.20	183.90	183.90	2.28%	151,701
Apr 28, 2026	181.25	184.05	177.50	179.80	179.80	-1.29%	96,873
Apr 27, 2026	177.05	186.05	177.05	182.15	182.15	3.08%	164,655
Apr 24, 2026	177.55	182.65	175.55	176.70	176.70	-0.48%	119,905
Apr 23, 2026	178.10	180.85	176.00	177.55	177.55	-0.53%	108,827
Apr 22, 2026	174.00	180.10	173.10	178.50	178.50	2.91%	146,446
Apr 21, 2026	161.00	175.10	161.00	173.45	173.45	7.70%	356,739
Apr 20, 2026	161.05	164.75	160.00	161.05	161.05	-1.32%	101,528
Apr 17, 2026	163.65	166.55	161.65	163.20	163.20	-0.67%	84,001
Apr 16, 2026	166.15	167.70	161.40	164.30	164.30	0.12%	82,049
Apr 15, 2026	165.00	167.80	162.80	164.10	164.10	2.56%	136,112
Apr 13, 2026	152.00	163.10	149.90	160.00	160.00	2.50%	122,493
Apr 10, 2026	154.65	157.35	152.50	156.10	156.10	2.83%	65,138
Apr 9, 2026	156.00	157.50	148.85	151.80	151.80	-2.44%	104,864
Apr 8, 2026	150.15	158.70	148.85	155.60	155.60	7.24%	160,382
Apr 7, 2026	145.00	148.25	142.55	145.10	145.10	-0.89%	90,674
Apr 6, 2026	150.70	150.70	140.50	146.40	146.40	1.28%	143,299
Apr 2, 2026	141.95	145.35	136.55	144.55	144.55	-0.52%	98,936
Apr 1, 2026	138.05	146.85	138.05	145.30	145.30	6.84%	137,393
Mar 30, 2026	139.70	141.35	134.15	136.00	136.00	-2.58%	205,415
Mar 27, 2026	145.55	145.55	137.30	139.60	139.60	-4.29%	289,817
Mar 25, 2026	139.00	147.00	139.00	145.85	145.85	5.04%	164,685
Mar 24, 2026	139.00	140.90	133.25	138.85	138.85	2.40%	503,130
Mar 23, 2026	149.05	149.05	133.10	135.60	135.60	-9.99%	355,457
Mar 20, 2026	141.00	164.90	141.00	150.65	150.65	7.38%	1,934,505
Mar 19, 2026	142.00	144.00	139.50	140.30	140.30	-3.11%	48,486
Mar 18, 2026	140.80	147.00	140.50	144.80	144.80	3.95%	89,786