BOM:530965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	144.40	145.00	143.50	144.35	144.35	0.63%	759,094
Jun 19, 2026	145.35	145.55	142.65	143.45	143.45	-1.78%	489,189
Jun 18, 2026	146.05	147.25	145.15	146.05	146.05	0.41%	991,503
Jun 17, 2026	147.00	147.45	145.00	145.45	145.45	0.24%	564,652
Jun 16, 2026	145.35	145.35	143.80	145.10	145.10	0.45%	620,594
Jun 15, 2026	146.55	148.45	144.20	144.45	144.45	2.48%	2,552,137
Jun 12, 2026	137.00	141.40	136.80	140.95	140.95	4.91%	1,416,028
Jun 11, 2026	135.45	135.65	133.60	134.35	134.35	-1.79%	540,916
Jun 10, 2026	138.00	139.70	136.50	136.80	136.80	-1.08%	570,321
Jun 9, 2026	136.80	138.50	136.40	138.30	138.30	1.92%	728,564
Jun 8, 2026	136.65	137.00	135.25	135.70	135.70	-1.99%	796,390
Jun 5, 2026	139.15	139.40	137.70	138.45	138.45	-0.36%	741,677
Jun 4, 2026	137.45	139.95	136.75	138.95	138.95	1.13%	587,957
Jun 3, 2026	138.05	138.35	136.60	137.40	137.40	-1.01%	308,834
Jun 2, 2026	137.65	139.60	137.40	138.80	138.80	-0.04%	716,936
Jun 1, 2026	140.70	141.45	138.55	138.85	138.85	-0.96%	411,342
May 29, 2026	145.65	146.80	139.65	140.20	140.20	-2.54%	730,573
May 27, 2026	141.35	144.75	141.35	143.85	143.85	0.98%	1,150,388
May 26, 2026	143.90	144.10	141.65	142.45	142.45	-1.01%	646,145
May 25, 2026	143.50	145.30	143.15	143.90	143.90	3.15%	2,032,285
May 22, 2026	140.30	140.50	138.00	139.50	139.50	-0.71%	467,265
May 21, 2026	139.90	141.00	138.20	140.50	140.50	1.77%	1,167,504
May 20, 2026	134.85	138.45	133.00	138.05	138.05	2.26%	1,009,453
May 19, 2026	133.85	136.15	133.40	135.00	135.00	2.39%	1,541,203
May 18, 2026	133.85	133.85	130.60	131.85	131.85	-2.01%	1,176,860
May 15, 2026	141.65	141.65	134.10	134.55	134.55	-4.06%	1,435,423
May 14, 2026	143.35	143.35	139.10	140.25	140.25	-0.95%	558,854
May 13, 2026	137.85	142.65	137.85	141.60	141.60	2.87%	1,312,489
May 12, 2026	139.45	139.80	137.20	137.65	137.65	-1.92%	791,459
May 11, 2026	142.80	143.00	140.05	140.35	140.35	-3.01%	1,501,988
May 8, 2026	146.30	146.30	144.20	144.70	144.70	-1.46%	923,098
May 7, 2026	149.30	149.30	145.15	146.85	146.85	-0.88%	1,462,796
May 6, 2026	143.40	148.75	143.20	148.15	148.15	4.22%	2,162,823
May 5, 2026	142.00	142.60	140.50	142.15	142.15	-0.11%	1,383,396
May 4, 2026	143.65	144.40	142.00	142.30	142.30	0.07%	712,746
Apr 30, 2026	142.45	143.40	141.05	142.20	142.20	-1.42%	1,530,501
Apr 29, 2026	146.00	147.30	143.95	144.25	144.25	-0.79%	2,200,694
Apr 28, 2026	146.45	146.45	144.30	145.40	145.40	-0.51%	1,214,878
Apr 27, 2026	144.15	146.70	143.55	146.15	146.15	1.92%	1,118,184
Apr 24, 2026	144.95	145.60	142.90	143.40	143.40	-1.44%	1,349,482
Apr 23, 2026	146.25	147.35	145.15	145.50	145.50	-1.29%	1,559,400
Apr 22, 2026	146.10	147.90	146.00	147.40	147.40	-	1,355,783
Apr 21, 2026	147.00	148.30	146.95	147.40	147.40	0.27%	1,494,046
Apr 20, 2026	147.15	147.80	144.30	147.00	147.00	0.79%	1,137,464
Apr 17, 2026	144.65	146.30	143.30	145.85	145.85	1.18%	515,782
Apr 16, 2026	146.00	146.50	143.55	144.15	144.15	-0.76%	1,576,614
Apr 15, 2026	145.45	145.70	144.10	145.25	145.25	2.98%	1,467,019
Apr 13, 2026	138.85	141.40	137.65	141.05	141.05	-1.36%	1,966,499
Apr 10, 2026	142.35	144.15	141.90	143.00	143.00	0.99%	1,010,904
Apr 9, 2026	143.00	143.10	140.35	141.60	141.60	-1.26%	1,224,878