BOM:544271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	172.80	180.80	171.00	177.70	177.70	3.98%	69,023
May 26, 2026	171.00	173.85	170.00	170.90	170.90	-0.38%	35,589
May 25, 2026	171.30	173.75	171.00	171.55	171.55	0.85%	30,465
May 22, 2026	171.00	171.75	168.45	170.10	170.10	-0.61%	29,698
May 21, 2026	175.45	175.45	170.10	171.15	171.15	-0.55%	30,477
May 20, 2026	169.40	172.95	167.00	172.10	172.10	1.15%	25,133
May 19, 2026	174.75	174.75	165.80	170.15	170.15	1.43%	68,088
May 18, 2026	180.20	185.65	165.55	167.75	167.75	-6.96%	166,024
May 15, 2026	174.00	183.50	173.95	180.30	180.30	5.10%	137,614
May 14, 2026	170.95	173.45	164.20	171.55	171.55	1.06%	63,679
May 13, 2026	173.85	177.45	168.70	169.75	169.75	-1.51%	75,506
May 12, 2026	187.35	188.35	170.20	172.35	172.35	-9.38%	70,313
May 11, 2026	198.65	198.65	188.40	190.20	190.20	-4.66%	56,571
May 8, 2026	202.15	203.55	198.00	199.50	199.50	-1.29%	62,227
May 7, 2026	197.25	204.45	197.00	202.10	202.10	3.30%	54,236
May 6, 2026	202.80	203.60	194.05	195.65	195.65	-0.46%	79,846
May 5, 2026	173.90	199.60	173.90	196.55	196.55	12.22%	294,125
May 4, 2026	171.70	176.55	171.00	175.15	175.15	4.10%	18,554
Apr 30, 2026	172.90	172.90	166.90	168.25	168.25	-2.32%	26,672
Apr 29, 2026	177.00	177.40	171.40	172.25	172.25	-1.40%	16,043
Apr 28, 2026	174.85	176.20	172.75	174.70	174.70	1.57%	14,986
Apr 27, 2026	170.30	174.70	170.30	172.00	172.00	0.44%	37,403
Apr 24, 2026	173.20	176.00	169.20	171.25	171.25	-1.67%	23,865
Apr 23, 2026	177.00	177.00	172.95	174.15	174.15	-1.61%	43,868
Apr 22, 2026	174.90	178.50	174.60	177.00	177.00	1.52%	12,859
Apr 21, 2026	175.80	178.95	172.50	174.35	174.35	-0.88%	30,997
Apr 20, 2026	178.45	182.85	174.50	175.90	175.90	-1.04%	32,054
Apr 17, 2026	177.25	179.00	176.00	177.75	177.75	0.31%	37,981
Apr 16, 2026	174.30	178.45	173.05	177.20	177.20	1.66%	46,322
Apr 15, 2026	174.95	176.80	173.45	174.30	174.30	2.65%	31,238
Apr 13, 2026	164.00	172.45	162.40	169.80	169.80	-0.85%	51,989
Apr 10, 2026	166.55	174.70	164.00	171.25	171.25	5.09%	49,908
Apr 9, 2026	165.30	169.70	162.15	162.95	162.95	-2.25%	43,966
Apr 8, 2026	164.50	167.70	162.00	166.70	166.70	7.69%	85,292
Apr 7, 2026	159.85	159.85	149.95	154.80	154.80	0.78%	27,300
Apr 6, 2026	147.65	154.80	146.30	153.60	153.60	2.61%	71,667
Apr 2, 2026	145.30	152.20	138.30	149.70	149.70	1.73%	50,112
Apr 1, 2026	139.00	149.90	137.90	147.15	147.15	10.72%	56,786
Mar 30, 2026	135.30	142.45	130.90	132.90	132.90	-7.48%	70,398
Mar 27, 2026	156.85	156.85	142.50	143.65	143.65	-7.32%	47,864
Mar 25, 2026	152.75	159.00	152.75	155.00	155.00	2.01%	44,215
Mar 24, 2026	158.40	158.40	150.80	151.95	151.95	1.06%	34,971
Mar 23, 2026	155.15	156.80	147.00	150.35	150.35	-6.00%	74,888
Mar 20, 2026	158.25	164.75	158.25	159.95	159.95	1.52%	26,734
Mar 19, 2026	159.15	162.65	156.00	157.55	157.55	-4.20%	31,717
Mar 18, 2026	159.50	165.65	159.50	164.45	164.45	2.59%	32,772
Mar 17, 2026	157.80	160.80	154.70	160.30	160.30	3.09%	27,964
Mar 16, 2026	156.75	158.05	149.90	155.50	155.50	-2.08%	83,035
Mar 13, 2026	164.10	165.50	157.95	158.80	158.80	-4.82%	38,646
Mar 12, 2026	168.90	170.00	163.50	166.85	166.85	-2.05%	21,225