BOM:543913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	156.94	156.94	154.47	154.71	154.71	-0.23%	12,247
May 29, 2026	159.80	159.80	154.50	155.07	155.07	-0.76%	110,746
May 27, 2026	157.00	157.01	155.46	156.26	156.26	-0.31%	12,517
May 26, 2026	158.13	158.13	156.24	156.74	156.74	-0.77%	30,440
May 25, 2026	156.86	158.50	156.86	157.95	157.95	0.81%	44,857
May 22, 2026	156.00	156.90	155.62	156.68	156.68	0.59%	2,665
May 21, 2026	157.50	158.36	155.00	155.76	155.76	-0.23%	10,098
May 20, 2026	158.70	158.70	155.13	156.12	156.12	-0.59%	13,875
May 19, 2026	156.00	157.18	154.58	157.05	157.05	0.96%	26,483
May 18, 2026	154.30	156.00	152.48	155.56	155.56	0.12%	19,002
May 15, 2026	158.00	158.50	154.15	155.37	155.37	-1.14%	11,660
May 14, 2026	160.00	160.21	158.29	159.45	157.16	-0.23%	5,210
May 13, 2026	157.00	160.00	156.19	159.82	157.53	1.45%	17,530
May 12, 2026	158.80	158.80	156.31	157.53	155.27	-0.09%	12,768
May 11, 2026	157.39	158.06	156.21	157.67	155.41	0.54%	10,601
May 8, 2026	155.33	157.49	154.37	156.83	154.58	1.37%	9,331
May 7, 2026	154.60	155.82	154.06	154.71	152.49	-0.78%	19,142
May 6, 2026	158.40	158.40	155.30	155.92	153.68	-1.03%	9,433
May 5, 2026	157.92	158.22	156.64	157.54	155.28	0.27%	6,046
May 4, 2026	155.10	158.09	155.10	157.12	154.87	1.17%	15,251
Apr 30, 2026	156.16	158.13	155.00	155.30	153.07	-0.69%	8,200
Apr 29, 2026	158.70	158.70	156.15	156.38	154.14	-0.96%	4,051
Apr 28, 2026	158.30	158.87	157.59	157.89	155.63	0.36%	7,896
Apr 27, 2026	153.65	158.00	153.65	157.33	155.07	1.64%	79,521
Apr 24, 2026	155.25	156.00	153.11	154.79	152.57	-0.19%	8,862
Apr 23, 2026	155.55	158.20	154.18	155.09	152.87	-1.50%	7,327
Apr 22, 2026	159.00	159.00	157.00	157.45	155.19	0.17%	10,352
Apr 21, 2026	156.64	158.49	156.50	157.18	154.93	-0.51%	5,526
Apr 20, 2026	158.70	158.70	156.21	157.98	155.72	0.04%	9,948
Apr 17, 2026	157.00	158.61	157.00	157.91	155.65	-0.02%	5,331
Apr 16, 2026	157.27	159.30	157.26	157.94	155.68	0.60%	12,990
Apr 15, 2026	157.00	158.95	156.12	157.00	154.75	-0.03%	8,995
Apr 13, 2026	156.03	158.96	155.48	157.05	154.80	-0.47%	13,193
Apr 10, 2026	156.50	159.89	156.50	157.79	155.53	0.20%	7,121
Apr 9, 2026	154.20	158.71	154.20	157.48	155.22	1.41%	36,959
Apr 8, 2026	151.70	156.00	151.70	155.29	153.06	2.37%	263,164
Apr 7, 2026	153.00	154.75	151.16	151.69	149.52	-0.86%	15,701
Apr 6, 2026	150.21	156.82	150.21	153.01	150.82	1.37%	11,816
Apr 2, 2026	152.95	153.59	150.75	150.94	148.78	-0.59%	13,637
Apr 1, 2026	151.25	154.90	150.69	151.83	149.65	0.76%	27,738
Mar 30, 2026	150.99	153.04	150.00	150.69	148.53	0.19%	25,250
Mar 27, 2026	156.99	156.99	150.20	150.40	148.24	-3.19%	14,617
Mar 25, 2026	153.70	157.00	152.00	155.36	153.13	1.76%	6,535
Mar 24, 2026	152.95	153.64	150.27	152.67	150.48	0.46%	7,894
Mar 23, 2026	156.00	156.00	150.50	151.97	149.79	-1.64%	12,593
Mar 20, 2026	155.06	157.79	153.50	154.51	152.29	-0.80%	8,376
Mar 19, 2026	159.00	159.05	155.00	155.76	153.53	-2.27%	21,204
Mar 18, 2026	154.50	159.72	154.50	159.38	157.10	2.21%	11,458
Mar 17, 2026	155.29	156.00	152.71	155.94	153.70	1.24%	213,264
Mar 16, 2026	155.06	156.13	152.39	154.03	151.82	-0.76%	11,756