BOM:544042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	194.35	206.65	191.70	199.95	199.95	3.17%	83,507
Jun 2, 2026	193.10	195.00	186.60	193.80	193.80	0.41%	33,295
Jun 1, 2026	195.45	200.30	191.40	193.00	193.00	-1.28%	80,380
May 29, 2026	198.55	215.95	192.25	195.50	195.50	6.37%	293,217
May 27, 2026	184.00	184.75	180.00	183.80	183.80	0.35%	14,632
May 26, 2026	182.00	186.50	180.25	183.15	183.15	0.91%	29,859
May 25, 2026	179.90	183.50	179.90	181.50	181.50	0.50%	4,394
May 22, 2026	185.20	185.20	180.30	180.60	180.60	-0.69%	4,662
May 21, 2026	177.00	184.50	176.95	181.85	181.85	3.00%	13,002
May 20, 2026	172.15	176.90	171.30	176.55	176.55	1.67%	5,096
May 19, 2026	173.00	177.00	172.85	173.65	173.65	0.55%	8,674
May 18, 2026	173.85	174.50	169.20	172.70	172.70	-2.29%	39,506
May 15, 2026	182.50	182.50	176.00	176.75	176.75	-3.23%	38,812
May 14, 2026	183.95	199.80	180.00	182.65	182.65	6.72%	414,600
May 13, 2026	167.50	173.15	165.95	171.15	171.15	2.12%	10,763
May 12, 2026	175.65	175.65	167.00	167.60	167.60	-4.45%	6,116
May 11, 2026	182.00	182.00	174.75	175.40	175.40	-3.39%	15,118
May 8, 2026	185.85	186.60	180.70	181.55	181.55	-1.12%	5,807
May 7, 2026	183.95	185.00	181.85	183.60	183.60	1.02%	10,048
May 6, 2026	184.30	184.30	177.75	181.75	181.75	0.61%	18,242
May 5, 2026	186.50	187.90	180.15	180.65	180.65	-2.14%	12,932
May 4, 2026	190.70	190.70	183.85	184.60	184.60	-1.96%	10,433
Apr 30, 2026	187.00	191.50	182.80	188.30	188.30	0.37%	56,165
Apr 29, 2026	181.05	200.35	178.35	187.60	187.60	3.25%	105,319
Apr 28, 2026	183.65	184.15	180.30	181.70	181.70	-0.68%	4,433
Apr 27, 2026	178.15	184.20	178.15	182.95	182.95	0.74%	19,017
Apr 24, 2026	184.70	187.60	179.15	181.60	181.60	-1.68%	22,597
Apr 23, 2026	179.45	187.95	179.45	184.70	184.70	2.07%	55,364
Apr 22, 2026	179.50	181.65	176.45	180.95	180.95	1.43%	9,115
Apr 21, 2026	179.10	181.90	178.00	178.40	178.40	-0.70%	8,124
Apr 20, 2026	178.85	183.50	174.80	179.65	179.65	0.11%	34,748
Apr 17, 2026	178.50	182.00	178.50	179.45	179.45	0.20%	20,189
Apr 16, 2026	181.70	181.70	173.95	179.10	179.10	2.02%	29,988
Apr 15, 2026	168.35	177.90	168.35	175.55	175.55	4.28%	39,303
Apr 13, 2026	166.00	170.75	162.05	168.35	168.35	-0.09%	16,794
Apr 10, 2026	161.00	171.95	161.00	168.50	168.50	4.76%	17,541
Apr 9, 2026	161.60	165.35	159.65	160.85	160.85	-0.46%	16,738
Apr 8, 2026	159.50	163.15	158.25	161.60	161.60	4.83%	34,465
Apr 7, 2026	156.40	156.40	151.70	154.15	154.15	0.52%	11,493
Apr 6, 2026	151.05	154.05	149.10	153.35	153.35	0.69%	9,560
Apr 2, 2026	148.35	153.25	148.15	152.30	152.30	-1.01%	12,623
Apr 1, 2026	140.30	156.05	140.30	153.85	153.85	12.18%	26,553
Mar 30, 2026	144.20	147.45	135.80	137.15	137.15	-5.02%	37,482
Mar 27, 2026	152.20	152.20	143.05	144.40	144.40	-5.34%	31,878
Mar 25, 2026	155.65	160.10	152.00	152.55	152.55	-2.68%	36,300
Mar 24, 2026	165.70	165.70	155.30	156.75	156.75	0.64%	26,458
Mar 23, 2026	159.90	159.90	150.80	155.75	155.75	-4.39%	41,609
Mar 20, 2026	160.35	167.80	159.75	162.90	162.90	1.05%	36,276
Mar 19, 2026	162.90	166.15	159.45	161.20	161.20	-4.02%	47,586
Mar 18, 2026	171.90	175.05	164.70	167.95	167.95	-4.22%	211,833