BOM:544583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	139.30	141.75	135.15	139.25	139.25	-0.36%	56,011
May 27, 2026	139.25	140.40	138.20	139.75	139.75	-0.21%	15,947
May 26, 2026	140.45	141.05	138.55	140.05	140.05	0.57%	13,829
May 25, 2026	139.25	142.20	138.95	139.25	139.25	0.11%	25,748
May 22, 2026	139.20	140.85	138.80	139.10	139.10	-0.04%	16,731
May 21, 2026	140.00	140.00	138.20	139.15	139.15	0.43%	18,336
May 20, 2026	137.75	139.20	136.95	138.55	138.55	0.54%	18,820
May 19, 2026	134.50	138.20	133.65	137.80	137.80	2.68%	21,187
May 18, 2026	133.30	135.40	132.10	134.20	134.20	-0.96%	40,640
May 15, 2026	138.00	138.15	135.10	135.50	135.50	-0.95%	14,215
May 14, 2026	136.60	138.85	136.10	136.80	136.80	-0.07%	26,290
May 13, 2026	135.55	137.90	134.55	136.90	136.90	0.48%	49,664
May 12, 2026	140.90	141.05	135.65	136.25	136.25	-3.30%	28,367
May 11, 2026	140.30	144.00	140.30	140.90	140.90	-0.63%	68,119
May 8, 2026	144.90	144.90	141.35	141.80	141.80	-0.53%	26,907
May 7, 2026	140.90	144.10	140.90	142.55	142.55	1.24%	66,212
May 6, 2026	144.35	145.00	138.90	140.80	140.80	-2.59%	100,987
May 5, 2026	141.10	146.55	141.10	144.55	144.55	0.91%	112,089
May 4, 2026	143.90	144.80	140.85	143.25	143.25	1.42%	63,459
Apr 30, 2026	146.20	146.20	140.05	141.25	141.25	-3.35%	422,215
Apr 29, 2026	144.55	149.50	144.05	146.15	146.15	7.31%	370,289
Apr 28, 2026	138.45	139.05	133.35	136.20	136.20	-2.37%	81,830
Apr 27, 2026	140.00	143.50	138.55	139.50	139.50	-0.96%	101,501
Apr 24, 2026	147.80	147.80	138.80	140.85	140.85	-3.82%	309,738
Apr 23, 2026	143.70	152.75	143.50	146.45	146.45	2.23%	161,725
Apr 22, 2026	144.50	148.25	142.10	143.25	143.25	-0.38%	218,580
Apr 21, 2026	150.00	150.90	141.80	143.80	143.80	-4.36%	892,766
Apr 20, 2026	150.40	150.90	147.65	150.35	150.35	0.30%	39,698
Apr 17, 2026	152.15	153.20	148.00	149.90	149.90	-0.73%	23,527
Apr 16, 2026	147.75	152.00	146.20	151.00	151.00	3.07%	58,228
Apr 15, 2026	147.75	147.75	143.50	146.50	146.50	1.14%	35,499
Apr 13, 2026	142.05	146.00	141.10	144.85	144.85	0.07%	31,567
Apr 10, 2026	147.75	147.75	144.15	144.75	144.75	-0.92%	29,923
Apr 9, 2026	146.00	147.35	144.20	146.10	146.10	-0.07%	28,034
Apr 8, 2026	147.95	148.00	144.95	146.20	146.20	1.14%	27,377
Apr 7, 2026	146.75	146.75	143.55	144.55	144.55	-0.24%	6,019
Apr 6, 2026	144.60	146.10	142.45	144.90	144.90	0.24%	17,584
Apr 2, 2026	143.25	145.10	139.25	144.55	144.55	0.14%	19,031
Apr 1, 2026	138.35	145.70	138.35	144.35	144.35	2.81%	44,484
Mar 30, 2026	141.40	141.40	135.60	140.40	140.40	-0.71%	28,592
Mar 27, 2026	141.00	145.45	134.95	141.40	141.40	-0.39%	125,353
Mar 25, 2026	144.20	145.15	140.05	141.95	141.95	-1.70%	47,746
Mar 24, 2026	141.35	145.05	139.80	144.40	144.40	2.30%	112,866
Mar 23, 2026	143.55	145.80	139.95	141.15	141.15	-3.19%	62,576
Mar 20, 2026	144.75	146.75	144.25	145.80	145.80	1.04%	21,672
Mar 19, 2026	145.00	146.30	143.00	144.30	144.30	-2.04%	434,909
Mar 18, 2026	141.50	149.95	141.50	147.30	147.30	-0.27%	323,006
Mar 17, 2026	145.20	148.95	144.60	147.70	147.70	1.72%	29,536
Mar 16, 2026	140.50	149.60	138.65	145.20	145.20	3.49%	78,956
Mar 13, 2026	144.80	145.55	139.95	140.30	140.30	-3.97%	33,596