BOM:543969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	162.85	163.25	159.85	162.10	162.10	0.09%	1,786
Jun 4, 2026	163.85	165.05	160.90	161.95	161.95	-1.22%	2,046
Jun 3, 2026	154.20	164.90	154.20	163.95	163.95	-0.21%	2,175
Jun 2, 2026	163.00	165.80	159.85	164.30	164.30	1.51%	5,850
Jun 1, 2026	165.00	168.60	161.00	161.85	161.85	-0.98%	18,133
May 29, 2026	168.40	168.40	162.60	163.45	163.45	-3.00%	1,186
May 27, 2026	169.20	171.95	166.40	168.50	168.50	-0.85%	963
May 26, 2026	171.60	171.85	169.30	169.95	169.95	-1.11%	895
May 25, 2026	174.40	176.60	168.60	171.85	171.85	-0.17%	2,778
May 22, 2026	174.45	174.45	171.05	172.15	172.15	0.06%	1,007
May 21, 2026	173.35	175.50	171.70	172.05	172.05	-0.98%	847
May 20, 2026	167.85	173.75	167.20	173.75	173.75	1.73%	721
May 19, 2026	147.60	177.35	147.60	170.80	170.80	8.10%	4,775
May 18, 2026	152.00	159.40	152.00	158.00	158.00	-1.80%	2,071
May 15, 2026	165.00	165.65	159.40	160.90	160.90	-1.41%	1,415
May 14, 2026	176.55	176.55	161.35	163.20	163.20	-5.69%	8,308
May 13, 2026	177.95	188.15	171.65	173.05	173.05	-1.06%	20,316
May 12, 2026	174.20	179.75	170.60	174.90	174.90	-1.66%	9,622
May 11, 2026	178.20	178.60	173.20	177.85	177.85	0.59%	2,902
May 8, 2026	175.55	179.30	172.80	176.80	176.80	1.55%	2,398
May 7, 2026	171.40	181.00	171.30	174.10	174.10	0.58%	6,660
May 6, 2026	172.20	174.15	171.70	173.10	173.10	0.87%	420
May 5, 2026	170.50	171.80	166.45	171.60	171.60	0.44%	1,922
May 4, 2026	163.60	179.70	163.60	170.85	170.85	-2.37%	899
Apr 30, 2026	168.60	178.50	168.60	175.00	175.00	2.91%	5,334
Apr 29, 2026	173.50	174.00	168.20	170.05	170.05	-1.65%	855
Apr 28, 2026	180.00	180.00	172.05	172.90	172.90	-2.21%	437
Apr 27, 2026	167.00	180.00	163.60	176.80	176.80	6.19%	5,457
Apr 24, 2026	156.90	170.70	153.20	166.50	166.50	5.65%	814
Apr 23, 2026	156.00	159.75	151.35	157.60	157.60	1.03%	1,860
Apr 22, 2026	158.25	158.25	155.75	156.00	156.00	-1.17%	820
Apr 21, 2026	155.60	159.40	155.60	157.85	157.85	-0.44%	316
Apr 20, 2026	155.90	158.55	153.75	158.55	158.55	0.03%	5,094
Apr 17, 2026	155.45	160.85	155.20	158.50	158.50	3.76%	811
Apr 16, 2026	156.00	156.00	152.75	152.75	152.75	-0.49%	1,436
Apr 15, 2026	157.95	157.95	153.15	153.50	153.50	1.25%	867
Apr 13, 2026	149.25	154.15	148.00	151.60	151.60	-0.03%	1,172
Apr 10, 2026	153.15	153.80	150.00	151.65	151.65	-0.69%	310
Apr 9, 2026	150.50	153.45	150.00	152.70	152.70	1.63%	410
Apr 8, 2026	152.35	153.75	149.60	150.25	150.25	0.50%	9,278
Apr 7, 2026	157.95	157.95	147.90	149.50	149.50	1.49%	5,304
Apr 6, 2026	144.50	147.60	143.50	147.30	147.30	3.04%	1,351
Apr 2, 2026	140.40	145.65	138.40	142.95	142.95	-0.69%	798
Apr 1, 2026	133.15	144.00	133.15	143.95	143.95	7.39%	2,288
Mar 30, 2026	139.75	139.75	132.20	134.05	134.05	-4.22%	2,220
Mar 27, 2026	140.10	141.65	138.30	139.95	139.95	-0.82%	1,839
Mar 25, 2026	140.70	144.25	140.70	141.10	141.10	0.53%	505
Mar 24, 2026	146.90	146.90	138.00	140.35	140.35	0.43%	3,887
Mar 23, 2026	145.10	145.10	137.75	139.75	139.75	-4.02%	4,041
Mar 20, 2026	150.65	150.70	145.10	145.60	145.60	-1.72%	232