BOM:543978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	171.20	172.00	166.65	167.85	167.85	-2.30%	42,293
Jun 2, 2026	167.05	173.45	164.75	171.80	171.80	2.87%	54,008
Jun 1, 2026	163.45	169.85	163.45	167.00	167.00	1.67%	30,373
May 29, 2026	172.50	172.50	163.10	164.25	164.25	-3.41%	42,181
May 27, 2026	177.85	177.85	169.25	170.05	170.05	-3.19%	112,665
May 26, 2026	176.90	186.60	175.10	175.65	175.65	-0.40%	187,364
May 25, 2026	185.90	185.90	174.15	176.35	176.35	-3.26%	117,623
May 22, 2026	187.05	187.05	182.00	182.30	182.30	-1.91%	47,145
May 21, 2026	184.75	189.30	183.70	185.85	185.85	1.34%	67,159
May 20, 2026	178.65	190.00	176.05	183.40	183.40	1.16%	132,797
May 19, 2026	184.85	188.00	180.00	181.30	181.30	-0.55%	54,390
May 18, 2026	177.90	184.00	175.05	182.30	182.30	2.62%	160,792
May 15, 2026	182.90	183.00	176.55	177.65	177.65	-1.63%	50,902
May 14, 2026	178.15	186.40	173.70	180.60	180.60	1.20%	119,455
May 13, 2026	171.95	183.75	171.50	178.45	178.45	6.82%	177,874
May 12, 2026	179.50	179.75	165.85	167.05	167.05	-6.31%	93,712
May 11, 2026	176.10	179.50	171.85	178.30	178.30	1.28%	96,472
May 8, 2026	178.35	180.70	175.50	176.05	176.05	-1.32%	88,668
May 7, 2026	182.65	193.20	175.05	178.40	178.40	-2.46%	227,071
May 6, 2026	179.30	189.00	179.30	182.90	182.90	2.04%	201,211
May 5, 2026	175.90	180.50	173.30	179.25	179.25	2.28%	95,380
May 4, 2026	165.20	181.80	161.85	175.25	175.25	7.71%	172,133
Apr 30, 2026	168.95	169.05	162.50	162.70	162.70	-3.38%	109,902
Apr 29, 2026	162.90	187.60	157.15	168.40	168.40	4.89%	676,901
Apr 28, 2026	159.30	163.30	157.50	160.55	160.55	1.94%	129,223
Apr 27, 2026	146.50	167.15	146.10	157.50	157.50	8.73%	321,140
Apr 24, 2026	146.35	147.85	143.90	144.85	144.85	-1.09%	25,752
Apr 23, 2026	146.90	147.95	145.60	146.45	146.45	0.17%	45,915
Apr 22, 2026	145.55	147.50	144.00	146.20	146.20	0.55%	37,310
Apr 21, 2026	147.10	148.75	144.60	145.40	145.40	-0.24%	76,598
Apr 20, 2026	156.00	156.00	144.95	145.75	145.75	-6.60%	168,842
Apr 17, 2026	159.65	159.65	150.35	156.05	156.05	-0.57%	95,856
Apr 16, 2026	161.00	162.45	155.85	156.95	156.95	-1.07%	88,080
Apr 15, 2026	158.10	166.20	154.05	158.65	158.65	0.89%	397,725
Apr 13, 2026	142.65	161.80	142.00	157.25	157.25	7.89%	137,436
Apr 10, 2026	143.65	151.00	143.65	145.75	145.75	1.53%	146,483
Apr 9, 2026	144.55	146.25	142.00	143.55	143.55	-0.42%	14,552
Apr 8, 2026	143.05	145.25	142.55	144.15	144.15	3.22%	38,255
Apr 7, 2026	139.75	141.05	138.60	139.65	139.65	0.11%	14,415
Apr 6, 2026	141.65	141.65	137.45	139.50	139.50	-0.07%	17,182
Apr 2, 2026	135.90	140.40	135.00	139.60	139.60	0.94%	23,380
Apr 1, 2026	139.95	147.00	137.00	138.30	138.30	5.94%	97,846
Mar 30, 2026	137.80	137.80	129.95	130.55	130.55	-4.18%	20,783
Mar 27, 2026	140.05	140.05	135.00	136.25	136.25	-2.89%	39,734
Mar 25, 2026	140.70	143.00	140.10	140.30	140.30	1.63%	94,347
Mar 24, 2026	136.00	142.15	136.00	138.05	138.05	2.91%	98,829
Mar 23, 2026	138.00	138.10	132.90	134.15	134.15	-3.90%	22,929
Mar 20, 2026	144.00	144.95	139.05	139.60	139.60	0.18%	27,965
Mar 19, 2026	142.35	145.65	138.75	139.35	139.35	-4.88%	34,396
Mar 18, 2026	153.00	155.60	144.50	146.50	146.50	-4.03%	71,231