BOM:544632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	165.50	168.45	160.55	165.85	165.85	0.27%	1,270,502
Jun 4, 2026	175.60	175.60	164.10	165.40	165.40	-5.54%	496,722
Jun 3, 2026	176.85	182.70	174.20	175.10	175.10	-1.35%	336,746
Jun 2, 2026	179.50	181.30	176.50	177.50	177.50	-1.50%	289,926
Jun 1, 2026	184.75	185.00	177.50	180.20	180.20	-1.93%	462,660
May 29, 2026	189.00	189.00	182.25	183.75	183.75	-2.00%	443,202
May 27, 2026	192.80	193.50	184.05	187.50	187.50	-2.98%	759,273
May 26, 2026	197.25	197.25	192.30	193.25	193.25	-1.53%	290,660
May 25, 2026	199.30	201.75	195.00	196.25	196.25	-1.46%	933,022
May 22, 2026	192.60	200.00	192.35	199.15	199.15	3.51%	556,568
May 21, 2026	198.80	201.90	191.30	192.40	192.40	-0.49%	699,361
May 20, 2026	191.55	197.55	190.05	193.35	193.35	0.31%	786,845
May 19, 2026	190.35	195.65	188.50	192.75	192.75	1.31%	312,737
May 18, 2026	188.80	191.90	184.70	190.25	190.25	-0.21%	594,236
May 15, 2026	194.65	194.65	187.45	190.65	190.65	0.21%	441,208
May 14, 2026	194.95	196.00	187.15	190.25	190.25	-0.81%	725,059
May 13, 2026	179.00	193.55	179.00	191.80	191.80	5.24%	1,420,197
May 12, 2026	193.35	194.00	180.45	182.25	182.25	-6.25%	1,192,794
May 11, 2026	199.00	199.90	190.75	194.40	194.40	-2.82%	1,376,939
May 8, 2026	200.05	201.80	193.35	200.05	200.05	0.73%	1,537,693
May 7, 2026	204.40	211.35	197.35	198.60	198.60	1.07%	5,848,936
May 6, 2026	207.60	210.40	190.40	196.50	196.50	-3.77%	4,461,662
May 5, 2026	218.20	227.65	201.00	204.20	204.20	-5.99%	7,553,993
May 4, 2026	195.90	221.50	195.00	217.20	217.20	12.51%	6,683,067
Apr 30, 2026	173.10	196.50	173.10	193.05	193.05	11.72%	4,788,851
Apr 29, 2026	179.50	181.60	171.85	172.80	172.80	-3.49%	295,802
Apr 28, 2026	183.05	184.00	177.05	179.05	179.05	-0.28%	196,154
Apr 27, 2026	181.25	187.00	176.80	179.55	179.55	-0.66%	628,531
Apr 24, 2026	178.70	182.10	173.20	180.75	180.75	1.72%	411,916
Apr 23, 2026	177.60	180.95	173.40	177.70	177.70	-0.42%	513,583
Apr 22, 2026	171.60	181.80	171.00	178.45	178.45	4.14%	1,618,179
Apr 21, 2026	162.45	173.25	160.60	171.35	171.35	5.45%	693,920
Apr 20, 2026	164.20	165.70	159.60	162.50	162.50	-0.70%	182,694
Apr 17, 2026	162.40	164.85	160.35	163.65	163.65	2.12%	341,637
Apr 16, 2026	165.75	167.45	157.90	160.25	160.25	-1.99%	248,809
Apr 15, 2026	160.40	167.00	160.40	163.50	163.50	2.64%	627,586
Apr 13, 2026	160.90	162.80	158.85	159.30	159.30	-2.60%	186,664
Apr 10, 2026	167.40	169.40	161.65	163.55	163.55	-1.06%	471,716
Apr 9, 2026	154.85	172.30	151.10	165.30	165.30	8.29%	2,374,434
Apr 8, 2026	151.20	154.15	150.25	152.65	152.65	3.00%	600,125
Apr 7, 2026	147.55	151.75	147.40	148.20	148.20	-1.40%	92,158
Apr 6, 2026	146.55	151.00	145.90	150.30	150.30	2.52%	245,015
Apr 2, 2026	143.70	147.70	142.00	146.60	146.60	-0.27%	255,710
Apr 1, 2026	141.20	148.45	141.20	147.00	147.00	4.55%	192,431
Mar 30, 2026	144.10	145.70	139.35	140.60	140.60	-3.53%	455,293
Mar 27, 2026	148.35	151.15	143.10	145.75	145.75	-2.70%	704,328
Mar 25, 2026	151.20	153.30	148.45	149.80	149.80	-0.56%	144,335
Mar 24, 2026	144.60	153.00	143.90	150.65	150.65	6.13%	505,825
Mar 23, 2026	144.25	144.60	139.25	141.95	141.95	-1.83%	545,009
Mar 20, 2026	147.50	147.70	143.90	144.60	144.60	0.35%	200,125