BOM:544515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	123.40	124.85	119.35	120.05	120.05	-2.71%	175,363
May 27, 2026	124.55	125.00	122.25	123.40	123.40	0.08%	70,359
May 26, 2026	125.30	126.50	123.00	123.30	123.30	-0.84%	106,733
May 25, 2026	121.95	126.75	120.60	124.35	124.35	3.58%	451,731
May 22, 2026	119.05	121.45	117.85	120.05	120.05	0.38%	239,259
May 21, 2026	119.75	121.45	118.35	119.60	119.60	0.04%	189,105
May 20, 2026	119.95	121.75	119.10	119.55	119.55	-1.97%	189,497
May 19, 2026	124.15	125.10	121.20	121.95	121.95	-0.25%	132,942
May 18, 2026	119.55	123.50	118.90	122.25	122.25	0.95%	280,681
May 15, 2026	122.05	125.05	120.55	121.10	121.10	-2.22%	212,299
May 14, 2026	126.90	127.45	123.50	123.85	123.85	-1.75%	123,847
May 13, 2026	122.95	127.25	122.90	126.05	126.05	3.15%	675,169
May 12, 2026	126.20	126.45	120.55	122.20	122.20	-3.05%	291,563
May 11, 2026	133.05	134.90	124.50	126.05	126.05	-9.67%	1,514,956
May 8, 2026	145.80	147.00	137.55	139.55	139.55	-4.84%	589,265
May 7, 2026	146.65	148.40	144.50	146.65	146.65	0.34%	230,297
May 6, 2026	147.20	148.30	143.20	146.15	146.15	-0.44%	476,458
May 5, 2026	152.95	156.10	145.65	146.80	146.80	-4.30%	646,045
May 4, 2026	152.20	154.30	151.05	153.40	153.40	1.15%	342,167
Apr 30, 2026	148.45	156.00	143.55	151.65	151.65	2.85%	959,407
Apr 29, 2026	143.75	148.60	142.05	147.45	147.45	3.26%	263,721
Apr 28, 2026	144.00	145.20	141.80	142.80	142.80	-0.90%	194,239
Apr 27, 2026	145.00	146.70	141.95	144.10	144.10	1.23%	307,859
Apr 24, 2026	143.55	146.00	141.05	142.35	142.35	-1.45%	314,683
Apr 23, 2026	147.35	150.45	143.90	144.45	144.45	-2.50%	343,223
Apr 22, 2026	139.25	149.30	137.45	148.15	148.15	7.90%	2,023,601
Apr 21, 2026	135.00	138.00	134.10	137.30	137.30	2.35%	198,286
Apr 20, 2026	135.25	138.90	130.70	134.15	134.15	0.41%	404,772
Apr 17, 2026	134.60	135.55	133.00	133.60	133.60	-0.41%	94,919
Apr 16, 2026	137.20	138.05	132.45	134.15	134.15	-1.54%	299,757
Apr 15, 2026	137.60	138.05	135.10	136.25	136.25	0.74%	369,573
Apr 13, 2026	131.50	136.50	130.15	135.25	135.25	0.74%	277,605
Apr 10, 2026	128.70	136.85	128.55	134.25	134.25	5.42%	908,071
Apr 9, 2026	126.25	128.05	123.00	127.35	127.35	2.25%	217,024
Apr 8, 2026	126.05	127.80	124.20	124.55	124.55	1.92%	362,346
Apr 7, 2026	123.40	125.35	121.20	122.20	122.20	-1.05%	219,446
Apr 6, 2026	123.60	125.30	121.20	123.50	123.50	1.48%	242,558
Apr 2, 2026	120.30	122.40	119.60	121.70	121.70	-1.74%	205,015
Apr 1, 2026	123.25	125.35	121.40	123.85	123.85	4.51%	379,753
Mar 30, 2026	113.15	123.10	111.50	118.50	118.50	3.49%	1,315,902
Mar 27, 2026	115.80	116.45	112.25	114.50	114.50	0.39%	627,468
Mar 25, 2026	116.30	116.30	113.00	114.05	114.05	-0.09%	250,411
Mar 24, 2026	112.60	115.35	110.50	114.15	114.15	3.68%	429,553
Mar 23, 2026	111.30	113.25	109.60	110.10	110.10	-3.42%	11,967,660
Mar 20, 2026	115.75	117.65	113.65	114.00	114.00	0.13%	551,283
Mar 19, 2026	118.05	120.35	113.10	113.85	113.85	-6.06%	1,640,609
Mar 18, 2026	113.25	131.60	112.80	121.20	121.20	10.33%	6,657,562
Mar 17, 2026	112.15	114.90	107.30	109.85	109.85	-3.09%	45,424,600
Mar 16, 2026	110.20	113.95	108.00	113.35	113.35	3.00%	130,801
Mar 13, 2026	114.15	114.15	109.55	110.05	110.05	-3.51%	104,601