BOM:544026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	130.15	132.40	129.25	129.65	129.65	0.50%	471,797
May 22, 2026	128.40	129.65	127.40	129.00	129.00	0.86%	537,016
May 21, 2026	129.90	129.90	127.30	127.90	127.90	0.95%	272,896
May 20, 2026	127.05	127.40	125.80	126.70	126.70	-0.78%	283,539
May 19, 2026	127.10	129.40	127.10	127.70	127.70	0.55%	471,424
May 18, 2026	125.40	127.50	122.55	127.00	127.00	-0.08%	791,471
May 15, 2026	129.75	129.90	126.60	127.10	127.10	-1.17%	389,651
May 14, 2026	129.90	132.30	126.20	128.60	128.60	0.23%	1,089,757
May 13, 2026	124.90	129.30	124.80	128.30	128.30	2.89%	1,062,700
May 12, 2026	129.45	130.85	124.20	124.70	124.70	-4.59%	1,117,365
May 11, 2026	133.55	133.85	130.25	130.70	130.70	-2.90%	529,796
May 8, 2026	135.45	136.00	133.70	134.60	134.60	-0.70%	281,286
May 7, 2026	136.10	137.50	135.25	135.55	135.55	-0.66%	775,749
May 6, 2026	135.80	137.50	134.35	136.45	136.45	0.92%	313,743
May 5, 2026	135.40	136.50	134.20	135.20	135.20	-0.15%	496,653
May 4, 2026	136.40	137.35	134.10	135.40	135.40	0.26%	281,565
Apr 30, 2026	137.00	137.00	133.50	135.05	135.05	-1.50%	373,698
Apr 29, 2026	138.60	139.60	136.80	137.10	137.10	-0.69%	525,031
Apr 28, 2026	138.50	140.00	136.80	138.05	138.05	0.07%	425,420
Apr 27, 2026	136.05	139.70	136.05	137.95	137.95	1.51%	1,161,736
Apr 24, 2026	137.50	138.70	134.10	135.90	135.90	-1.16%	517,043
Apr 23, 2026	140.40	141.95	137.05	137.50	137.50	-2.10%	1,105,169
Apr 22, 2026	128.60	142.90	128.60	140.45	140.45	8.96%	5,284,566
Apr 21, 2026	130.15	131.40	128.65	128.90	128.90	-0.92%	399,397
Apr 20, 2026	133.85	133.85	129.35	130.10	130.10	-2.14%	566,050
Apr 17, 2026	130.15	134.20	129.30	132.95	132.95	2.74%	864,359
Apr 16, 2026	128.65	130.60	127.00	129.40	129.40	2.33%	1,306,358
Apr 15, 2026	125.75	127.20	125.00	126.45	126.45	2.51%	809,610
Apr 13, 2026	120.95	124.10	118.40	123.35	123.35	-0.24%	366,703
Apr 10, 2026	124.00	126.70	123.10	123.65	123.65	0.45%	393,786
Apr 9, 2026	122.30	123.75	120.35	123.10	123.10	0.53%	461,569
Apr 8, 2026	118.15	123.00	118.15	122.45	122.45	5.83%	1,385,957
Apr 7, 2026	115.10	116.05	113.50	115.70	115.70	0.13%	317,555
Apr 6, 2026	115.10	115.90	111.55	115.55	115.55	0.57%	406,144
Apr 2, 2026	111.85	115.30	109.85	114.90	114.90	1.50%	869,294
Apr 1, 2026	114.05	115.00	111.20	113.80	113.20	4.21%	928,402
Mar 30, 2026	113.25	114.20	108.70	109.20	108.62	-4.46%	1,220,708
Mar 27, 2026	118.65	118.90	114.00	114.30	113.70	-4.11%	1,314,662
Mar 25, 2026	114.95	120.10	114.95	119.20	118.57	4.20%	1,299,662
Mar 24, 2026	114.05	115.20	111.75	114.40	113.80	3.53%	487,624
Mar 23, 2026	114.85	115.05	110.00	110.50	109.92	-5.11%	1,370,145
Mar 20, 2026	117.60	120.50	115.55	116.45	115.84	-0.09%	471,348
Mar 19, 2026	116.20	117.70	114.80	116.55	115.94	-1.19%	395,987
Mar 18, 2026	116.85	119.45	116.40	117.95	117.33	1.51%	721,411
Mar 17, 2026	115.65	116.60	114.00	116.20	115.59	0.91%	288,864
Mar 16, 2026	114.60	116.15	112.00	115.15	114.54	0.26%	811,843
Mar 13, 2026	117.00	118.90	114.25	114.85	114.24	-1.92%	1,035,576
Mar 12, 2026	113.85	119.00	112.60	117.10	116.48	1.87%	1,138,557
Mar 11, 2026	116.15	119.05	114.20	114.95	114.34	-1.79%	685,806
Mar 10, 2026	116.65	117.45	114.40	117.05	116.43	2.27%	800,402