BOM:544137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	126.00	128.09	124.25	124.55	124.55	-0.35%	14,259
Jun 2, 2026	124.52	126.21	124.52	124.99	124.99	-0.36%	14,660
Jun 1, 2026	127.00	127.00	124.40	125.44	125.44	0.80%	7,248
May 29, 2026	123.51	124.85	123.51	124.45	124.45	0.38%	2,704
May 27, 2026	123.95	124.64	123.61	123.98	123.98	-0.44%	3,772
May 26, 2026	125.38	125.38	123.59	124.53	124.53	0.79%	3,995
May 25, 2026	123.32	124.74	123.06	123.56	123.56	-0.31%	19,385
May 22, 2026	122.30	124.28	122.30	123.95	123.95	0.20%	10,510
May 21, 2026	127.44	127.44	122.90	123.70	123.70	0.37%	5,395
May 20, 2026	127.80	127.80	123.17	123.24	123.24	-0.03%	56,670
May 19, 2026	123.96	125.00	123.18	123.28	123.28	-0.47%	4,627
May 18, 2026	126.37	126.37	122.00	123.86	123.86	-1.01%	27,456
May 15, 2026	129.50	129.50	122.70	125.12	125.12	1.07%	5,961
May 14, 2026	122.32	124.59	122.32	123.80	123.80	0.74%	2,518
May 13, 2026	124.26	125.31	121.20	122.89	122.89	-1.70%	37,412
May 12, 2026	125.01	125.90	124.70	125.02	125.02	-0.34%	3,993
May 11, 2026	125.88	127.09	125.10	125.45	125.45	-0.06%	15,379
May 8, 2026	125.50	127.07	124.39	125.52	125.52	-0.81%	6,738
May 7, 2026	127.50	128.90	126.25	126.55	126.55	-0.90%	3,742
May 6, 2026	130.00	130.00	127.50	127.70	127.70	-0.55%	16,613
May 5, 2026	130.00	130.00	127.50	128.41	128.41	0.49%	11,894
May 4, 2026	129.50	133.67	129.50	131.29	127.79	1.41%	46,509
Apr 30, 2026	128.98	130.49	128.38	129.47	126.02	1.18%	4,523
Apr 29, 2026	128.20	129.08	127.49	127.96	124.55	-0.36%	8,249
Apr 28, 2026	129.13	131.43	127.61	128.42	125.00	-1.22%	5,350
Apr 27, 2026	131.52	131.55	129.00	130.00	126.53	0.33%	8,794
Apr 24, 2026	130.40	131.00	128.95	129.57	126.12	0.12%	5,071
Apr 23, 2026	121.00	130.28	121.00	129.42	125.97	2.16%	4,984
Apr 22, 2026	128.90	128.90	126.39	126.68	123.30	-0.01%	1,263
Apr 21, 2026	125.30	128.46	125.30	126.69	123.31	0.22%	6,930
Apr 20, 2026	126.80	128.00	126.06	126.41	123.04	0.40%	11,104
Apr 17, 2026	124.47	126.99	124.05	125.91	122.55	0.67%	1,708
Apr 16, 2026	127.71	127.74	124.47	125.07	121.74	-1.22%	9,098
Apr 15, 2026	127.99	129.31	125.87	126.62	123.24	-0.50%	6,719
Apr 13, 2026	125.07	128.12	124.78	127.25	123.86	1.02%	4,332
Apr 10, 2026	125.01	126.40	124.92	125.96	122.60	0.83%	8,932
Apr 9, 2026	125.00	126.57	123.82	124.92	121.59	-0.97%	2,871
Apr 8, 2026	126.95	126.95	124.01	126.14	122.78	1.35%	6,715
Apr 7, 2026	124.30	124.78	122.68	124.46	121.14	0.21%	4,599
Apr 6, 2026	123.61	124.70	121.59	124.20	120.89	0.29%	6,807
Apr 2, 2026	121.73	124.50	121.73	123.84	120.54	1.12%	3,852
Apr 1, 2026	128.29	128.29	121.50	122.47	119.21	-0.69%	4,626
Mar 30, 2026	122.00	125.93	119.26	123.32	120.03	1.03%	26,672
Mar 27, 2026	124.50	125.90	120.89	122.06	118.81	-2.36%	17,105
Mar 25, 2026	126.00	127.40	124.00	125.01	121.68	-0.08%	17,338
Mar 24, 2026	123.55	126.00	123.02	125.11	121.77	1.95%	7,085
Mar 23, 2026	126.60	128.50	121.12	122.72	119.45	-1.17%	7,151
Mar 20, 2026	127.00	127.00	124.00	124.17	120.86	-1.15%	2,781
Mar 19, 2026	129.88	129.88	124.71	125.62	122.27	0.24%	2,027
Mar 18, 2026	125.75	125.79	123.50	125.32	121.98	0.76%	3,460