BOM:544290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	183.85	188.05	180.55	187.40	187.40	0.94%	89,977
Jun 1, 2026	190.40	192.35	183.60	185.65	185.65	-2.32%	119,245
May 29, 2026	197.25	199.95	189.15	190.05	190.05	-7.97%	329,781
May 27, 2026	207.55	209.15	203.60	206.50	206.50	-0.46%	123,911
May 26, 2026	212.10	212.75	205.90	207.45	207.45	-1.19%	187,688
May 25, 2026	188.40	213.40	188.40	209.95	209.95	12.15%	449,948
May 22, 2026	186.55	188.20	185.65	187.20	187.20	-0.03%	42,980
May 21, 2026	189.70	194.50	186.10	187.25	187.25	-0.58%	62,587
May 20, 2026	188.00	189.10	185.55	188.35	188.35	-0.61%	21,868
May 19, 2026	187.60	191.50	185.35	189.50	189.50	1.31%	53,373
May 18, 2026	191.20	191.75	184.45	187.05	187.05	-3.28%	78,028
May 15, 2026	201.55	201.55	192.65	193.40	193.40	-2.57%	59,868
May 14, 2026	206.15	208.40	194.05	198.50	198.50	-3.43%	69,503
May 13, 2026	204.00	207.75	203.40	205.55	205.55	1.23%	72,075
May 12, 2026	218.05	218.55	200.50	203.05	203.05	-7.60%	111,571
May 11, 2026	215.05	226.00	213.45	219.75	219.75	1.08%	180,237
May 8, 2026	221.75	221.75	215.45	217.40	217.40	-0.73%	76,319
May 7, 2026	213.70	221.50	213.60	219.00	219.00	3.62%	146,995
May 6, 2026	212.15	214.50	206.50	211.35	211.35	-0.14%	82,326
May 5, 2026	212.85	214.75	210.55	211.65	211.65	-1.10%	65,315
May 4, 2026	215.85	217.35	211.25	214.00	214.00	0.90%	82,751
Apr 30, 2026	218.25	218.25	208.40	212.10	212.10	-3.66%	128,222
Apr 29, 2026	220.75	226.70	216.15	220.15	220.15	1.57%	216,058
Apr 28, 2026	208.30	219.70	208.30	216.75	216.75	3.41%	164,765
Apr 27, 2026	210.45	211.80	207.30	209.60	209.60	1.50%	46,880
Apr 24, 2026	212.00	214.75	204.05	206.50	206.50	-3.03%	85,336
Apr 23, 2026	212.45	216.05	210.20	212.95	212.95	0.42%	153,689
Apr 22, 2026	208.05	213.50	206.50	212.05	212.05	1.48%	103,365
Apr 21, 2026	205.45	216.90	205.45	208.95	208.95	1.21%	188,187
Apr 20, 2026	213.85	214.95	202.00	206.45	206.45	-3.17%	128,089
Apr 17, 2026	219.45	219.45	211.55	213.20	213.20	-1.80%	205,156
Apr 16, 2026	218.05	225.00	213.75	217.10	217.10	1.59%	1,623,670
Apr 15, 2026	200.60	222.60	200.60	213.70	213.70	6.88%	3,033,117
Apr 13, 2026	185.05	203.25	185.05	199.95	199.95	15.34%	2,414,796
Apr 10, 2026	172.00	175.05	171.70	173.35	173.35	1.40%	38,253
Apr 9, 2026	171.00	177.40	168.85	170.95	170.95	-0.09%	86,734
Apr 8, 2026	174.90	174.90	169.05	171.10	171.10	3.63%	84,698
Apr 7, 2026	165.30	169.70	164.15	165.10	165.10	-1.23%	65,066
Apr 6, 2026	168.45	171.65	163.45	167.15	167.15	-0.59%	103,780
Apr 2, 2026	156.00	169.20	155.30	168.15	168.15	1.63%	299,850
Apr 1, 2026	147.45	168.75	146.00	165.45	165.45	17.63%	700,570
Mar 30, 2026	142.05	147.45	139.00	140.65	140.65	1.92%	283,721
Mar 27, 2026	146.70	146.70	137.50	138.00	138.00	-5.80%	126,264
Mar 25, 2026	148.15	152.50	146.10	146.50	146.50	0.90%	86,660
Mar 24, 2026	147.65	147.65	141.50	145.20	145.20	2.47%	58,812
Mar 23, 2026	147.00	147.45	139.50	141.70	141.70	-4.16%	62,946
Mar 20, 2026	147.20	153.00	147.20	147.85	147.85	1.20%	69,763
Mar 19, 2026	148.65	149.55	145.50	146.10	146.10	-4.32%	62,018
Mar 18, 2026	146.00	153.90	146.00	152.70	152.70	4.73%	55,747
Mar 17, 2026	147.45	148.45	144.05	145.80	145.80	0.28%	71,998