BOM:544325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	152.75	152.80	150.30	152.30	152.30	-0.33%	154,331
Jun 2, 2026	152.95	153.40	151.50	152.80	152.80	-0.29%	95,745
Jun 1, 2026	157.05	157.05	152.35	153.25	153.25	-1.16%	203,955
May 29, 2026	158.00	159.80	154.05	155.05	155.05	-0.86%	113,963
May 27, 2026	156.05	157.45	154.50	156.40	156.40	1.20%	265,220
May 26, 2026	156.75	157.50	154.20	154.55	154.55	-1.12%	218,052
May 25, 2026	156.40	157.25	155.55	156.30	156.30	1.33%	115,916
May 22, 2026	154.90	155.50	153.70	154.25	154.25	-0.13%	74,549
May 21, 2026	153.85	155.85	153.80	154.45	154.45	1.31%	111,168
May 20, 2026	155.00	155.05	153.00	153.45	152.45	-1.54%	168,718
May 19, 2026	153.85	156.80	153.85	155.85	154.83	1.46%	210,579
May 18, 2026	157.90	157.90	150.75	153.60	152.60	-1.09%	251,852
May 15, 2026	156.80	158.60	154.70	155.30	154.29	-	136,534
May 14, 2026	155.00	156.55	153.00	155.30	154.29	0.36%	166,148
May 13, 2026	153.60	155.55	152.45	154.75	153.74	0.75%	198,745
May 12, 2026	158.35	160.00	153.35	153.60	152.60	-3.64%	372,800
May 11, 2026	163.10	163.25	158.25	159.40	158.36	-3.19%	308,690
May 8, 2026	165.80	166.55	163.45	164.65	163.58	-0.93%	238,528
May 7, 2026	170.10	170.15	165.75	166.20	165.12	-1.71%	291,100
May 6, 2026	163.75	170.10	162.35	169.10	168.00	4.25%	298,159
May 5, 2026	162.80	163.25	160.80	162.20	161.14	-0.37%	107,048
May 4, 2026	161.75	164.40	160.25	162.80	161.74	1.40%	253,405
Apr 30, 2026	159.30	161.55	156.05	160.55	159.50	0.41%	146,425
Apr 29, 2026	159.10	161.50	157.95	159.90	158.86	1.27%	180,562
Apr 28, 2026	161.60	161.60	157.60	157.90	156.87	-1.74%	180,165
Apr 27, 2026	159.05	162.00	158.70	160.70	159.65	1.48%	213,433
Apr 24, 2026	161.40	161.65	157.10	158.35	157.32	-1.34%	111,644
Apr 23, 2026	162.70	163.45	160.20	160.50	159.45	-1.89%	218,243
Apr 22, 2026	166.40	166.40	162.35	163.60	162.53	-0.82%	121,071
Apr 21, 2026	162.45	167.45	161.50	164.95	163.88	1.66%	459,617
Apr 20, 2026	162.90	164.15	159.60	162.25	161.19	-0.12%	166,505
Apr 17, 2026	162.35	164.00	161.35	162.45	161.39	0.37%	156,172
Apr 16, 2026	164.15	165.40	161.20	161.85	160.80	-0.25%	296,677
Apr 15, 2026	157.15	163.50	156.30	162.25	161.19	5.02%	550,187
Apr 13, 2026	150.90	154.95	149.20	154.50	153.49	-0.35%	390,185
Apr 10, 2026	153.15	155.70	151.70	155.05	154.04	2.44%	347,055
Apr 9, 2026	152.00	154.95	150.10	151.35	150.36	-0.16%	373,624
Apr 8, 2026	155.05	155.10	150.20	151.60	150.61	3.27%	33,118,780
Apr 7, 2026	149.30	149.30	144.00	146.80	145.84	-2.04%	548,483
Apr 6, 2026	148.10	152.45	144.60	149.85	148.87	1.15%	358,955
Apr 2, 2026	145.70	148.70	141.60	148.15	147.18	0.54%	224,461
Apr 1, 2026	144.65	148.00	142.55	147.35	146.39	6.85%	446,319
Mar 30, 2026	140.20	141.60	137.40	137.90	137.00	-2.75%	1,080,139
Mar 27, 2026	148.55	148.80	140.20	141.80	140.88	-4.54%	460,912
Mar 25, 2026	148.50	154.10	147.55	148.55	147.58	2.27%	526,566
Mar 24, 2026	145.00	147.70	139.05	145.25	144.30	3.60%	722,529
Mar 23, 2026	148.00	148.00	139.30	140.20	139.29	-5.68%	347,276
Mar 20, 2026	154.00	155.65	147.00	148.65	147.68	-2.62%	665,996
Mar 19, 2026	155.75	156.70	152.00	152.65	151.66	-3.84%	407,898
Mar 18, 2026	151.15	160.95	150.70	158.75	157.72	5.24%	568,360