BOM:500084 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	169.00	177.00	169.00	174.30	174.30	3.17%	317,256
Jun 19, 2026	169.50	171.35	168.50	168.95	168.95	-0.82%	56,001
Jun 18, 2026	170.00	171.80	168.35	170.35	170.35	0.24%	138,676
Jun 17, 2026	172.95	172.95	169.55	169.95	169.95	-1.28%	69,931
Jun 16, 2026	169.00	173.90	168.80	172.15	172.15	1.89%	83,844
Jun 15, 2026	169.05	172.30	168.15	168.95	168.95	0.39%	172,983
Jun 12, 2026	168.75	170.20	167.80	168.30	168.30	0.21%	54,726
Jun 11, 2026	168.05	168.45	165.25	167.95	167.95	-0.21%	106,135
Jun 10, 2026	171.60	173.25	167.25	168.30	168.30	-2.04%	108,232
Jun 9, 2026	175.10	175.85	171.25	171.80	171.80	-1.52%	62,859
Jun 8, 2026	176.75	180.55	173.40	174.45	174.45	-2.41%	135,411
Jun 5, 2026	178.05	181.95	177.60	178.75	178.75	0.53%	84,469
Jun 4, 2026	179.00	180.45	177.60	177.80	177.80	-1.30%	50,690
Jun 3, 2026	176.95	180.90	176.60	180.15	180.15	0.76%	51,862
Jun 2, 2026	177.20	179.65	172.75	178.80	178.80	0.31%	94,538
Jun 1, 2026	182.70	183.25	177.80	178.25	178.25	-2.17%	123,946
May 29, 2026	187.45	188.10	180.10	182.20	182.20	-1.91%	149,393
May 27, 2026	183.70	188.55	183.55	185.75	185.75	1.59%	462,452
May 26, 2026	186.30	187.20	182.10	182.85	182.85	-1.43%	939,019
May 25, 2026	178.60	186.45	178.60	185.50	185.50	4.65%	479,708
May 22, 2026	179.70	179.70	175.05	177.25	177.25	-1.36%	130,460
May 21, 2026	181.85	182.45	179.20	179.70	179.70	-0.53%	78,008
May 20, 2026	180.20	182.80	179.10	180.65	180.65	-0.22%	359,123
May 19, 2026	178.35	181.90	177.70	181.05	181.05	2.67%	69,613
May 18, 2026	179.70	181.25	175.40	176.35	176.35	-2.05%	190,007
May 15, 2026	185.95	185.95	179.85	180.05	180.05	-2.36%	878,326
May 14, 2026	179.70	186.25	179.55	184.40	184.40	2.70%	242,857
May 13, 2026	178.80	182.95	178.60	179.55	179.55	-0.55%	480,695
May 12, 2026	181.90	183.90	180.00	180.55	180.55	-0.80%	154,274
May 11, 2026	183.35	186.60	181.35	182.00	182.00	-1.33%	207,013
May 8, 2026	186.45	187.45	184.00	184.45	184.45	-1.13%	140,263
May 7, 2026	183.60	190.10	183.60	186.55	186.55	0.70%	295,433
May 6, 2026	188.35	189.30	182.00	185.25	185.25	-0.88%	432,637
May 5, 2026	199.40	199.90	186.50	186.90	186.90	-6.01%	544,179
May 4, 2026	193.30	204.40	189.20	198.85	198.85	6.05%	1,149,176
Apr 30, 2026	183.50	188.45	182.60	187.50	187.50	0.56%	187,872
Apr 29, 2026	192.30	193.70	183.50	186.45	186.45	-2.48%	183,236
Apr 28, 2026	188.95	192.00	186.10	191.20	191.20	1.62%	371,034
Apr 27, 2026	181.55	193.40	181.50	188.15	188.15	4.27%	538,098
Apr 24, 2026	180.25	181.80	178.50	180.45	180.45	0.17%	162,477
Apr 23, 2026	178.60	182.05	178.15	180.15	180.15	-0.08%	772,320
Apr 22, 2026	176.55	181.70	176.55	180.30	180.30	0.75%	221,307
Apr 21, 2026	180.00	182.80	177.80	178.95	178.95	-0.28%	350,806
Apr 20, 2026	171.25	181.45	170.05	179.45	179.45	4.64%	903,343
Apr 17, 2026	172.70	175.60	170.50	171.50	171.50	0.53%	376,677
Apr 16, 2026	164.70	171.20	161.55	170.60	170.60	4.44%	277,899
Apr 15, 2026	162.50	164.75	162.30	163.35	163.35	1.65%	118,302
Apr 13, 2026	155.20	164.60	154.95	160.70	160.70	2.13%	149,017
Apr 10, 2026	156.80	158.90	156.30	157.35	157.35	0.41%	92,549
Apr 9, 2026	156.85	158.60	155.50	156.70	156.70	0.48%	72,064