BOM:544192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	154.90	158.15	154.60	155.45	155.45	1.63%	80,114
Jun 4, 2026	152.90	157.00	152.50	152.95	152.95	-0.29%	61,205
Jun 3, 2026	159.65	159.95	151.80	153.40	153.40	-3.91%	104,511
Jun 2, 2026	162.60	162.75	158.75	159.65	159.65	-1.57%	225,758
Jun 1, 2026	166.65	166.65	161.05	162.20	162.20	-3.68%	61,194
May 29, 2026	167.35	171.90	165.50	168.40	168.40	2.25%	123,418
May 27, 2026	169.90	169.90	163.10	164.70	164.70	-2.17%	56,468
May 26, 2026	177.20	177.20	167.60	168.35	168.35	-5.02%	1,160,999
May 25, 2026	174.20	177.85	173.80	177.25	177.25	3.72%	123,029
May 22, 2026	167.00	173.50	159.45	170.90	170.90	4.33%	446,073
May 21, 2026	163.45	166.90	162.20	163.80	163.80	1.14%	58,357
May 20, 2026	162.45	164.00	160.15	161.95	161.95	-0.49%	28,644
May 19, 2026	165.30	165.30	159.80	162.75	162.75	0.96%	50,085
May 18, 2026	163.05	163.35	160.00	161.20	161.20	-2.36%	14,438
May 15, 2026	167.00	168.00	161.50	165.10	165.10	-0.75%	39,247
May 14, 2026	164.15	168.15	162.55	166.35	166.35	1.25%	29,876
May 13, 2026	156.00	165.70	156.00	164.30	164.30	5.12%	48,573
May 12, 2026	164.25	165.00	155.95	156.30	156.30	-4.40%	74,373
May 11, 2026	166.50	168.00	162.25	163.50	163.50	-2.94%	64,420
May 8, 2026	173.40	173.40	167.00	168.45	168.45	-0.47%	37,913
May 7, 2026	170.90	171.25	168.65	169.25	169.25	-0.38%	51,239
May 6, 2026	168.55	170.60	165.00	169.90	169.90	3.31%	42,399
May 5, 2026	169.95	169.95	163.90	164.45	164.45	-3.26%	65,859
May 4, 2026	168.05	172.10	168.05	170.00	170.00	1.34%	30,007
Apr 30, 2026	170.00	170.05	164.10	167.75	167.75	-1.21%	30,721
Apr 29, 2026	171.10	174.25	168.50	169.80	169.80	-	74,012
Apr 28, 2026	169.35	170.80	167.00	169.80	169.80	0.27%	22,217
Apr 27, 2026	166.55	171.00	166.00	169.35	169.35	1.59%	67,731
Apr 24, 2026	173.70	173.80	165.50	166.70	166.70	-3.33%	61,354
Apr 23, 2026	176.65	179.55	171.85	172.45	172.45	-3.36%	140,338
Apr 22, 2026	182.50	186.00	177.70	178.45	178.45	-2.43%	80,497
Apr 21, 2026	176.50	188.25	176.50	182.90	182.90	3.19%	439,838
Apr 20, 2026	181.90	181.90	174.90	177.25	177.25	-1.01%	74,714
Apr 17, 2026	177.15	183.20	177.15	179.05	179.05	0.56%	56,168
Apr 16, 2026	179.20	182.45	176.05	178.05	178.05	1.45%	443,967
Apr 15, 2026	173.65	178.45	171.00	175.50	175.50	4.50%	58,713
Apr 13, 2026	167.05	170.00	164.85	167.95	167.95	-1.23%	86,039
Apr 10, 2026	170.20	172.95	167.90	170.05	170.05	-0.12%	95,599
Apr 9, 2026	179.00	179.00	167.85	170.25	170.25	-4.86%	111,384
Apr 8, 2026	179.10	184.50	177.45	178.95	178.95	4.86%	114,842
Apr 7, 2026	163.80	171.10	161.55	170.65	170.65	3.99%	77,294
Apr 6, 2026	168.95	168.95	162.00	164.10	164.10	-1.38%	38,406
Apr 2, 2026	173.25	173.25	163.75	166.40	166.40	-5.51%	67,343
Apr 1, 2026	175.35	183.45	174.00	176.10	176.10	0.83%	63,716
Mar 30, 2026	178.90	180.00	171.95	174.65	174.65	-4.04%	66,825
Mar 27, 2026	177.90	183.55	177.90	182.00	182.00	0.33%	100,991
Mar 25, 2026	176.75	182.50	172.95	181.40	181.40	4.83%	44,503
Mar 24, 2026	168.05	175.25	167.80	173.05	173.05	3.87%	91,564
Mar 23, 2026	168.95	172.15	163.00	166.60	166.60	-3.78%	74,966
Mar 20, 2026	161.10	182.00	160.70	173.15	173.15	7.65%	432,979