BOM:517334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	148.95	149.65	146.00	146.25	146.25	-0.91%	762,446
Jul 2, 2026	148.40	148.40	146.65	147.60	147.60	0.07%	505,127
Jul 1, 2026	148.65	148.95	146.45	147.50	147.50	-0.47%	1,207,564
Jun 30, 2026	148.20	150.45	146.50	148.20	148.20	-1.63%	1,209,255
Jun 29, 2026	151.85	154.00	147.75	150.65	150.65	-0.69%	2,594,299
Jun 25, 2026	144.75	155.25	144.45	151.70	151.70	4.95%	2,878,102
Jun 24, 2026	142.80	145.10	142.05	144.55	144.55	0.59%	624,303
Jun 23, 2026	146.05	146.15	141.75	143.70	143.70	-1.44%	467,461
Jun 22, 2026	145.30	146.45	143.35	145.80	145.80	0.17%	883,846
Jun 19, 2026	144.50	146.00	143.05	145.55	145.55	0.62%	546,035
Jun 18, 2026	145.20	145.75	142.60	144.65	144.65	-0.38%	646,593
Jun 17, 2026	147.80	147.80	142.70	145.20	145.20	-1.53%	1,672,981
Jun 16, 2026	148.05	149.10	147.05	147.45	147.45	-0.51%	947,438
Jun 15, 2026	145.70	149.80	145.70	148.20	148.20	3.35%	1,361,984
Jun 12, 2026	142.75	145.40	141.20	143.40	143.40	1.88%	971,260
Jun 11, 2026	141.25	141.35	139.35	140.75	140.75	-0.95%	462,841
Jun 10, 2026	144.15	144.20	140.70	142.10	142.10	-1.42%	749,032
Jun 9, 2026	143.50	144.40	140.45	144.15	144.15	3.78%	588,418
Jun 8, 2026	141.90	142.80	138.05	138.90	138.90	-3.21%	559,600
Jun 5, 2026	144.85	146.10	143.05	143.50	143.50	-0.55%	554,665
Jun 4, 2026	145.05	147.35	143.85	144.30	144.30	-0.86%	627,755
Jun 3, 2026	145.10	146.25	141.75	145.55	145.55	0.48%	839,961
Jun 2, 2026	141.05	145.20	140.40	144.85	144.85	2.15%	1,328,081
Jun 1, 2026	147.00	147.00	141.25	141.80	141.80	-2.54%	1,345,430
May 29, 2026	144.95	151.50	140.05	145.50	145.50	2.28%	3,246,603
May 27, 2026	136.60	146.25	134.65	142.25	142.25	4.79%	7,587,854
May 26, 2026	136.55	137.65	134.80	135.75	135.75	-0.15%	724,083
May 25, 2026	138.10	138.70	135.10	135.95	135.95	-0.15%	709,259
May 22, 2026	137.20	139.05	134.25	136.15	136.15	-0.69%	2,554,389
May 21, 2026	135.95	138.40	133.50	137.10	137.10	3.63%	3,973,971
May 20, 2026	130.45	135.95	129.50	132.30	132.30	0.65%	3,932,123
May 19, 2026	129.10	132.75	129.10	131.45	131.45	2.18%	656,189
May 18, 2026	128.25	129.05	125.15	128.65	128.65	-1.00%	1,568,983
May 15, 2026	126.25	131.65	125.65	129.95	129.95	3.05%	899,402
May 14, 2026	127.10	128.00	125.35	126.10	126.10	-0.20%	652,381
May 13, 2026	123.80	127.55	123.80	126.35	126.35	1.73%	694,876
May 12, 2026	128.15	130.70	123.60	124.20	124.20	-4.72%	1,886,455
May 11, 2026	131.10	131.35	129.00	130.35	130.35	-1.21%	492,759
May 8, 2026	130.00	132.65	130.00	131.95	131.95	1.11%	1,508,726
May 7, 2026	128.55	131.35	126.85	130.50	130.50	2.76%	17,108,220
May 6, 2026	122.00	127.95	121.60	127.00	127.00	5.66%	3,346,560
May 5, 2026	120.10	121.10	118.50	120.20	120.20	-	567,057
May 4, 2026	121.85	123.45	119.65	120.20	120.20	-0.91%	839,830
Apr 30, 2026	123.10	123.35	119.20	121.30	121.30	-1.54%	601,132
Apr 29, 2026	125.90	127.00	122.90	123.20	123.20	-1.64%	1,036,649
Apr 28, 2026	128.45	128.80	124.85	125.25	125.25	-2.03%	359,865
Apr 27, 2026	126.35	128.40	125.45	127.85	127.85	1.67%	718,541
Apr 24, 2026	128.20	129.00	125.40	125.75	125.75	-1.14%	780,759
Apr 23, 2026	131.75	131.75	126.05	127.20	127.20	-3.38%	1,208,855
Apr 22, 2026	124.30	133.00	124.30	131.65	131.65	5.49%	3,085,235