BOM:543996 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	180.05	184.70	180.05	182.95	182.95	0.94%	9,612
Jun 3, 2026	181.30	183.60	178.00	181.25	181.25	0.83%	6,583
Jun 2, 2026	175.30	180.80	170.30	179.75	179.75	2.77%	14,943
Jun 1, 2026	170.60	176.00	168.00	174.90	174.90	1.57%	10,114
May 29, 2026	177.50	179.15	170.40	172.20	172.20	-3.18%	18,043
May 27, 2026	183.65	183.95	176.05	177.85	177.85	-2.04%	14,655
May 26, 2026	180.20	191.25	180.00	181.55	181.55	0.78%	36,956
May 25, 2026	174.75	182.00	171.00	180.15	180.15	4.19%	18,391
May 22, 2026	176.05	176.30	172.20	172.90	172.90	-0.40%	4,622
May 21, 2026	172.15	175.25	172.15	173.60	173.60	0.29%	4,726
May 20, 2026	176.05	180.35	172.55	173.10	173.10	-2.53%	9,226
May 19, 2026	174.80	179.50	170.25	177.60	177.60	3.68%	10,654
May 18, 2026	174.25	174.25	165.65	171.30	171.30	-0.52%	9,448
May 15, 2026	172.05	173.45	169.00	172.20	172.20	0.29%	7,429
May 14, 2026	174.50	174.50	164.30	171.70	171.70	-0.43%	16,923
May 13, 2026	165.40	173.40	165.40	172.45	172.45	2.71%	8,942
May 12, 2026	173.05	182.25	166.20	167.90	167.90	-2.95%	16,365
May 11, 2026	176.65	176.70	167.00	173.00	173.00	-2.07%	18,068
May 8, 2026	169.20	179.70	167.55	176.65	176.65	6.22%	84,207
May 7, 2026	160.55	167.10	159.00	166.30	166.30	5.09%	40,825
May 6, 2026	158.00	159.95	155.25	158.25	158.25	1.90%	4,682
May 5, 2026	157.25	157.25	154.50	155.30	155.30	-0.38%	2,163
May 4, 2026	157.60	160.95	154.05	155.90	155.90	-1.92%	2,652
Apr 30, 2026	160.00	160.40	155.90	158.95	158.95	0.54%	2,885
Apr 29, 2026	162.00	162.00	157.00	158.10	158.10	-1.37%	6,386
Apr 28, 2026	162.95	162.95	159.10	160.30	160.30	-1.05%	6,997
Apr 27, 2026	161.65	163.55	158.95	162.00	162.00	2.76%	5,147
Apr 24, 2026	160.70	163.25	154.90	157.65	157.65	-1.68%	4,368
Apr 23, 2026	159.60	163.20	158.00	160.35	160.35	0.47%	2,782
Apr 22, 2026	157.50	161.45	156.35	159.60	159.60	0.73%	4,510
Apr 21, 2026	160.00	162.05	157.65	158.45	158.45	-0.63%	10,730
Apr 20, 2026	176.95	176.95	157.75	159.45	159.45	-1.05%	10,346
Apr 17, 2026	158.40	164.85	158.40	161.15	161.15	0.75%	10,249
Apr 16, 2026	169.70	169.70	155.95	159.95	159.95	0.63%	8,865
Apr 15, 2026	152.00	161.55	152.00	158.95	158.95	6.04%	399,263
Apr 13, 2026	147.25	154.30	144.80	149.90	149.90	-0.66%	11,666
Apr 10, 2026	155.25	155.25	150.00	150.90	150.90	-0.66%	3,784
Apr 9, 2026	158.70	158.90	151.20	151.90	151.90	-2.63%	7,233
Apr 8, 2026	149.35	157.50	149.00	156.00	156.00	7.51%	11,920
Apr 7, 2026	145.75	151.90	143.20	145.10	145.10	-1.63%	9,429
Apr 6, 2026	138.70	148.00	137.85	147.50	147.50	6.34%	12,941
Apr 2, 2026	137.45	145.35	133.00	138.70	138.70	1.57%	5,457
Apr 1, 2026	132.75	137.70	131.85	136.55	136.55	7.56%	7,946
Mar 30, 2026	134.85	134.85	125.00	126.95	126.95	-4.55%	40,583
Mar 27, 2026	142.10	142.10	131.40	133.00	133.00	-6.60%	34,643
Mar 25, 2026	144.45	150.70	141.15	142.40	142.40	0.35%	20,315
Mar 24, 2026	138.15	149.40	130.85	141.90	141.90	9.32%	41,279
Mar 23, 2026	134.15	135.75	128.00	129.80	129.80	-6.08%	18,420
Mar 20, 2026	141.00	143.60	138.00	138.20	138.20	-2.06%	30,904
Mar 19, 2026	142.05	142.25	138.00	141.10	141.10	-0.98%	18,007