BOM:590051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	147.35	148.65	143.40	145.40	145.40	-1.62%	15,343
Jun 2, 2026	140.00	153.90	140.00	147.80	147.80	3.57%	86,562
Jun 1, 2026	144.65	147.45	141.10	142.70	142.70	-0.35%	9,022
May 29, 2026	146.00	148.20	142.00	143.20	143.20	-1.75%	20,981
May 27, 2026	147.95	148.00	143.50	145.75	145.75	-0.44%	8,792
May 26, 2026	145.75	150.05	145.75	146.40	146.40	1.77%	18,063
May 25, 2026	139.65	152.25	139.65	143.85	143.85	3.01%	93,433
May 22, 2026	139.00	141.00	137.25	139.65	139.65	0.79%	19,859
May 21, 2026	141.20	143.70	137.60	138.55	138.55	-1.56%	20,716
May 20, 2026	146.60	146.60	139.50	140.75	140.75	-2.09%	38,899
May 19, 2026	134.00	155.60	134.00	143.75	143.75	8.04%	225,214
May 18, 2026	134.95	135.00	129.90	133.05	133.05	-1.19%	15,945
May 15, 2026	136.35	140.10	134.00	134.65	134.65	-1.25%	7,132
May 14, 2026	140.20	141.15	134.00	136.35	136.35	-2.75%	17,430
May 13, 2026	140.90	143.30	139.20	140.20	140.20	-0.88%	8,058
May 12, 2026	151.50	151.50	140.25	141.45	141.45	-7.12%	20,896
May 11, 2026	150.10	154.90	146.15	152.30	152.30	2.46%	24,473
May 8, 2026	147.55	152.05	145.35	148.65	148.65	0.75%	24,234
May 7, 2026	149.65	151.60	146.05	147.55	147.55	-0.07%	23,007
May 6, 2026	136.85	150.95	135.90	147.65	147.65	8.17%	105,248
May 5, 2026	141.50	141.50	136.10	136.50	136.50	-2.22%	5,190
May 4, 2026	139.35	142.35	138.25	139.60	139.60	-1.69%	17,716
Apr 30, 2026	140.50	142.25	137.60	142.00	142.00	0.14%	4,382
Apr 29, 2026	142.10	145.10	140.95	141.80	141.80	-0.98%	12,249
Apr 28, 2026	145.95	146.50	141.85	143.20	143.20	-0.73%	4,415
Apr 27, 2026	137.95	145.00	137.75	144.25	144.25	4.26%	13,424
Apr 24, 2026	144.10	145.00	137.25	138.35	138.35	-3.66%	12,575
Apr 23, 2026	147.00	147.15	143.40	143.60	143.60	-2.05%	8,902
Apr 22, 2026	145.00	148.30	144.55	146.60	146.60	0.07%	13,089
Apr 21, 2026	144.40	147.55	144.40	146.50	146.50	0.45%	6,170
Apr 20, 2026	148.55	148.55	143.70	145.85	145.85	-1.29%	23,256
Apr 17, 2026	146.30	148.65	145.20	147.75	147.75	0.31%	12,549
Apr 16, 2026	145.10	147.75	143.35	147.30	147.30	3.55%	14,136
Apr 15, 2026	135.40	143.00	135.40	142.25	142.25	5.33%	30,835
Apr 13, 2026	130.70	136.45	128.30	135.05	135.05	0.26%	13,787
Apr 10, 2026	134.65	136.60	133.65	134.70	134.70	0.64%	9,515
Apr 9, 2026	138.45	139.65	132.95	133.85	133.85	-2.76%	15,546
Apr 8, 2026	135.00	138.60	130.85	137.65	137.65	6.95%	26,001
Apr 7, 2026	128.20	130.70	126.75	128.70	128.70	1.34%	8,317
Apr 6, 2026	125.30	128.20	122.10	127.00	127.00	2.75%	13,959
Apr 2, 2026	120.00	124.90	117.55	123.60	123.60	0.82%	15,390
Apr 1, 2026	132.20	132.20	114.20	122.60	122.60	11.25%	25,561
Mar 30, 2026	115.70	117.25	108.00	110.20	110.20	-5.16%	30,759
Mar 27, 2026	123.20	123.20	115.85	116.20	116.20	-5.72%	24,654
Mar 25, 2026	117.50	129.50	117.50	123.25	123.25	4.98%	38,669
Mar 24, 2026	118.00	118.40	113.35	117.40	117.40	2.26%	21,353
Mar 23, 2026	115.25	117.25	112.55	114.80	114.80	-3.97%	28,836
Mar 20, 2026	120.30	121.60	118.85	119.55	119.55	1.74%	18,237
Mar 19, 2026	118.00	121.25	115.50	117.50	117.50	-1.59%	57,953
Mar 18, 2026	117.00	123.10	116.80	119.40	119.40	2.27%	20,043