BOM:543711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	159.00	159.00	154.00	156.05	156.05	-1.55%	20,225
Jun 2, 2026	154.00	161.50	154.00	158.50	158.50	1.44%	24,449
Jun 1, 2026	157.75	159.90	155.00	156.25	156.25	-0.79%	15,454
May 29, 2026	159.05	160.80	156.10	157.50	157.50	-1.44%	25,811
May 27, 2026	160.50	160.50	158.85	159.80	159.80	0.03%	16,404
May 26, 2026	161.80	161.80	159.50	159.75	159.75	0.13%	19,075
May 25, 2026	162.00	162.95	158.80	159.55	159.55	-0.22%	31,907
May 22, 2026	160.40	160.40	158.20	159.90	159.90	1.30%	7,984
May 21, 2026	161.55	162.50	159.60	159.85	157.85	0.03%	20,227
May 20, 2026	160.80	160.80	158.00	159.80	157.80	-0.31%	6,355
May 19, 2026	160.00	163.85	158.75	160.30	158.29	1.97%	13,406
May 18, 2026	158.85	160.00	155.50	157.20	155.23	-1.96%	15,753
May 15, 2026	160.05	163.90	160.05	160.35	158.34	-1.69%	14,102
May 14, 2026	166.40	167.40	161.50	163.10	161.06	-1.00%	17,205
May 13, 2026	165.45	167.95	163.55	164.75	162.69	-0.60%	20,066
May 12, 2026	175.85	175.90	165.05	165.75	163.68	-3.83%	17,067
May 11, 2026	182.10	182.15	172.05	172.35	170.19	-3.53%	54,609
May 8, 2026	177.65	183.20	176.90	178.65	176.41	1.28%	73,430
May 7, 2026	173.00	178.10	168.95	176.40	174.19	1.47%	64,359
May 6, 2026	170.80	175.50	170.80	173.85	171.67	1.79%	34,319
May 5, 2026	171.35	174.80	168.00	170.80	168.66	-1.04%	22,343
May 4, 2026	176.15	176.15	171.50	172.60	170.44	-0.49%	13,324
Apr 30, 2026	173.05	176.50	170.00	173.45	171.28	-1.39%	14,870
Apr 29, 2026	178.20	180.10	175.00	175.90	173.70	-1.29%	21,949
Apr 28, 2026	178.95	184.00	177.20	178.20	175.97	0.39%	39,886
Apr 27, 2026	177.65	178.35	172.05	177.50	175.28	3.59%	12,048
Apr 24, 2026	177.00	177.60	170.50	171.35	169.21	-2.56%	18,164
Apr 23, 2026	178.35	179.40	174.75	175.85	173.65	-1.18%	12,618
Apr 22, 2026	177.95	178.60	175.05	177.95	175.72	1.17%	22,760
Apr 21, 2026	173.60	176.95	173.60	175.90	173.70	1.32%	9,958
Apr 20, 2026	178.95	178.95	172.15	173.60	171.43	-1.31%	24,287
Apr 17, 2026	176.95	180.25	174.00	175.90	173.70	0.83%	33,076
Apr 16, 2026	174.65	175.45	170.85	174.45	172.27	1.90%	22,948
Apr 15, 2026	162.95	172.00	162.95	171.20	169.06	5.22%	40,037
Apr 13, 2026	161.95	163.25	156.35	162.70	160.66	0.15%	16,239
Apr 10, 2026	158.55	164.50	158.55	162.45	160.42	2.49%	27,854
Apr 9, 2026	163.65	166.30	157.50	158.50	156.52	-3.47%	66,859
Apr 8, 2026	163.00	165.45	159.50	164.20	162.15	4.85%	39,028
Apr 7, 2026	158.00	159.20	155.90	156.60	154.64	-0.89%	14,927
Apr 6, 2026	155.65	158.70	153.05	158.00	156.02	0.93%	32,916
Apr 2, 2026	154.60	157.40	148.90	156.55	154.59	0.77%	45,777
Apr 1, 2026	145.15	156.35	142.70	155.35	153.41	11.36%	43,604
Mar 30, 2026	149.45	149.45	138.55	139.50	137.75	-6.81%	79,218
Mar 27, 2026	156.75	161.35	147.00	149.70	147.83	-1.77%	95,056
Mar 25, 2026	150.95	156.30	150.00	152.40	150.49	1.67%	45,057
Mar 24, 2026	144.00	151.50	144.00	149.90	148.02	5.01%	59,946
Mar 23, 2026	150.45	151.00	142.05	142.75	140.96	-6.52%	39,151
Mar 20, 2026	152.90	157.60	151.80	152.70	150.79	-0.10%	34,818
Mar 19, 2026	159.05	159.05	152.45	152.85	150.94	-4.08%	21,970
Mar 18, 2026	151.55	161.45	151.55	159.35	157.36	5.15%	53,935