BOM:544328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	136.00	137.90	131.75	132.90	132.90	-2.39%	14,704
Jun 4, 2026	125.50	141.30	125.50	136.15	136.15	7.46%	74,935
Jun 3, 2026	130.70	130.70	124.25	126.70	126.70	-0.08%	4,772
Jun 2, 2026	126.05	128.95	124.85	126.80	126.80	0.20%	13,468
Jun 1, 2026	127.00	131.40	125.15	126.55	126.55	-1.21%	12,733
May 29, 2026	130.60	133.65	126.65	128.10	128.10	-2.84%	5,961
May 27, 2026	131.30	133.05	130.65	131.85	131.85	0.84%	6,923
May 26, 2026	131.55	133.85	129.95	130.75	130.75	-0.57%	3,078
May 25, 2026	129.10	132.70	127.60	131.50	131.50	2.57%	24,611
May 22, 2026	128.20	128.90	122.70	128.20	128.20	-0.35%	11,224
May 21, 2026	129.25	131.00	127.60	128.65	128.65	0.19%	17,761
May 20, 2026	127.00	129.05	124.65	128.40	128.40	1.62%	8,715
May 19, 2026	127.05	130.30	125.65	126.35	126.35	1.12%	5,714
May 18, 2026	125.30	128.50	123.15	124.95	124.95	-4.18%	19,265
May 15, 2026	132.90	134.35	128.75	130.40	130.40	-1.99%	15,778
May 14, 2026	137.00	137.05	130.65	133.05	133.05	-1.92%	5,253
May 13, 2026	134.00	137.90	133.00	135.65	135.65	-0.40%	16,932
May 12, 2026	146.30	146.30	135.25	136.20	136.20	-5.65%	8,542
May 11, 2026	145.55	147.20	143.05	144.35	144.35	-2.56%	4,877
May 8, 2026	149.90	150.50	147.25	148.15	148.15	-0.94%	7,534
May 7, 2026	142.90	151.50	140.20	149.55	149.55	6.82%	43,209
May 6, 2026	136.00	141.50	132.80	140.00	140.00	3.97%	9,709
May 5, 2026	135.40	138.45	133.30	134.65	134.65	0.04%	4,829
May 4, 2026	135.15	139.35	134.00	134.60	134.60	-1.61%	8,491
Apr 30, 2026	132.55	138.05	132.55	136.80	136.80	1.90%	10,913
Apr 29, 2026	139.10	140.50	133.30	134.25	134.25	-3.83%	14,982
Apr 28, 2026	148.90	150.00	136.25	139.60	139.60	-4.77%	11,877
Apr 27, 2026	147.10	147.90	143.95	146.60	146.60	2.81%	5,080
Apr 24, 2026	148.05	149.00	141.65	142.60	142.60	-2.53%	6,560
Apr 23, 2026	149.90	149.90	145.05	146.30	146.30	-1.68%	6,628
Apr 22, 2026	147.75	149.05	146.45	148.80	148.80	0.71%	6,396
Apr 21, 2026	143.55	149.35	143.55	147.75	147.75	2.36%	8,940
Apr 20, 2026	149.00	149.05	143.25	144.35	144.35	-3.41%	8,795
Apr 17, 2026	149.00	150.65	147.95	149.45	149.45	0.54%	7,785
Apr 16, 2026	149.00	151.90	145.30	148.65	148.65	0.44%	7,291
Apr 15, 2026	146.00	149.05	145.75	148.00	148.00	2.92%	12,028
Apr 13, 2026	139.50	144.65	137.40	143.80	143.80	-0.59%	13,748
Apr 10, 2026	143.90	146.80	143.20	144.65	144.65	1.90%	36,909
Apr 9, 2026	142.25	146.85	141.05	141.95	141.95	-0.66%	11,670
Apr 8, 2026	140.00	147.00	137.05	142.90	142.90	6.84%	24,929
Apr 7, 2026	135.00	136.50	131.00	133.75	133.75	0.49%	12,564
Apr 6, 2026	126.40	134.20	123.80	133.10	133.10	7.43%	24,829
Apr 2, 2026	122.15	125.85	118.75	123.90	123.90	-0.60%	11,086
Apr 1, 2026	111.65	124.95	111.65	124.65	124.65	12.25%	10,749
Mar 30, 2026	113.00	114.80	110.55	111.05	111.05	-4.27%	29,889
Mar 27, 2026	121.40	121.40	114.80	116.00	116.00	-3.61%	27,167
Mar 25, 2026	118.85	123.65	118.85	120.35	120.35	0.92%	13,648
Mar 24, 2026	123.55	123.55	118.20	119.25	119.25	0.17%	8,817
Mar 23, 2026	123.50	124.65	118.00	119.05	119.05	-5.52%	18,562
Mar 20, 2026	127.05	128.15	125.30	126.00	126.00	0.12%	3,748