BOM:544055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	177.80	179.45	175.20	178.15	178.15	-0.36%	20,043
May 26, 2026	178.60	180.95	177.95	178.80	178.80	0.28%	8,115
May 25, 2026	184.40	184.90	176.05	178.30	178.30	-1.36%	21,862
May 22, 2026	180.25	182.15	178.80	180.75	180.75	-0.44%	7,254
May 21, 2026	182.85	185.00	180.40	181.55	181.55	1.11%	7,927
May 20, 2026	181.20	181.20	176.40	179.55	179.55	-0.97%	10,370
May 19, 2026	175.80	183.70	175.80	181.30	181.30	1.85%	15,626
May 18, 2026	181.20	183.60	175.50	178.00	178.00	-1.85%	28,563
May 15, 2026	188.70	188.70	180.25	181.35	181.35	-1.65%	12,699
May 14, 2026	191.00	191.45	181.25	184.40	184.40	-1.47%	22,733
May 13, 2026	189.05	191.55	186.00	187.15	187.15	-1.86%	11,893
May 12, 2026	189.95	198.00	184.20	190.70	190.70	0.95%	32,919
May 11, 2026	202.30	202.30	187.55	188.90	188.90	-5.71%	55,362
May 8, 2026	208.05	208.95	199.40	200.35	200.35	-4.18%	38,922
May 7, 2026	218.75	218.75	206.65	209.10	209.10	-2.43%	85,887
May 6, 2026	209.85	216.95	204.15	214.30	214.30	4.26%	60,439
May 5, 2026	205.00	210.00	200.25	205.55	205.55	0.98%	57,183
May 4, 2026	193.00	205.00	191.00	203.55	203.55	5.71%	62,900
Apr 30, 2026	192.65	199.95	190.45	192.55	192.55	0.05%	33,317
Apr 29, 2026	187.75	193.00	187.75	192.45	192.45	2.04%	22,506
Apr 28, 2026	183.60	190.30	183.00	188.60	188.60	2.25%	11,024
Apr 27, 2026	183.50	186.85	183.45	184.45	184.45	-0.32%	26,887
Apr 24, 2026	195.00	195.00	183.75	185.05	185.05	-1.96%	25,844
Apr 23, 2026	192.25	192.75	187.00	188.75	188.75	-0.34%	19,076
Apr 22, 2026	192.10	198.65	188.00	189.40	189.40	-2.70%	161,116
Apr 21, 2026	179.50	199.30	174.40	194.65	194.65	12.87%	670,001
Apr 20, 2026	179.55	179.55	172.00	172.45	172.45	-2.41%	4,700
Apr 17, 2026	180.70	180.70	175.05	176.70	176.70	-1.09%	4,887
Apr 16, 2026	178.00	182.10	178.00	178.65	178.65	-0.47%	10,717
Apr 15, 2026	179.00	180.75	175.85	179.50	179.50	2.78%	8,672
Apr 13, 2026	160.00	175.90	160.00	174.65	174.65	2.98%	19,678
Apr 10, 2026	168.70	171.40	167.90	169.60	169.60	1.59%	5,225
Apr 9, 2026	166.40	169.60	161.05	166.95	166.95	0.33%	8,648
Apr 8, 2026	166.00	169.85	159.00	166.40	166.40	7.95%	14,475
Apr 7, 2026	156.70	157.10	153.15	154.15	154.15	-0.23%	4,280
Apr 6, 2026	151.25	155.45	150.35	154.50	154.50	1.25%	11,880
Apr 2, 2026	147.40	153.95	145.75	152.60	152.60	0.96%	15,848
Apr 1, 2026	148.70	154.05	148.70	151.15	151.15	3.32%	10,362
Mar 30, 2026	156.50	156.50	144.15	146.30	146.30	-4.60%	16,343
Mar 27, 2026	164.00	167.65	152.85	153.35	153.35	-7.03%	18,219
Mar 25, 2026	160.60	170.15	158.00	164.95	164.95	6.49%	21,602
Mar 24, 2026	150.00	156.00	149.35	154.90	154.90	3.89%	15,736
Mar 23, 2026	151.40	152.05	141.35	149.10	149.10	-1.06%	101,588
Mar 20, 2026	146.80	151.20	146.80	150.70	150.70	1.62%	8,996
Mar 19, 2026	151.00	153.55	147.75	148.30	148.30	-3.26%	19,290
Mar 18, 2026	146.00	156.30	146.00	153.30	153.30	3.58%	18,985
Mar 17, 2026	143.25	148.90	143.25	148.00	148.00	2.03%	8,211
Mar 16, 2026	146.00	146.70	141.80	145.05	145.05	-0.79%	25,036
Mar 13, 2026	154.25	154.25	145.10	146.20	146.20	-4.82%	18,837
Mar 12, 2026	155.15	155.15	151.00	153.60	153.60	-1.03%	6,029