BOM:531426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	146.40	147.05	145.40	145.90	145.90	-0.31%	1,342
Jul 1, 2026	148.95	148.95	145.00	146.35	146.35	-0.71%	2,407
Jun 30, 2026	148.10	150.85	144.00	147.40	147.40	1.62%	4,147
Jun 29, 2026	147.25	151.50	144.25	145.05	145.05	0.07%	13,346
Jun 25, 2026	146.30	146.30	144.75	144.95	144.95	-0.75%	3,216
Jun 24, 2026	144.75	146.25	143.75	146.05	146.05	1.32%	280
Jun 23, 2026	146.80	147.80	144.00	144.15	144.15	-2.14%	3,559
Jun 22, 2026	145.10	147.85	145.10	147.30	147.30	1.69%	1,919
Jun 19, 2026	142.60	145.75	142.60	144.85	144.85	-0.31%	1,351
Jun 18, 2026	143.10	146.40	143.10	145.30	145.30	0.73%	7,334
Jun 17, 2026	145.10	146.15	144.20	144.25	144.25	-0.31%	7,234
Jun 16, 2026	145.85	147.00	144.60	144.70	144.70	-0.14%	6,944
Jun 15, 2026	145.00	147.85	144.60	144.90	144.90	0.17%	4,099
Jun 12, 2026	145.20	145.90	143.05	144.65	144.65	1.01%	963
Jun 11, 2026	142.40	144.55	142.40	143.20	143.20	-0.62%	1,545
Jun 10, 2026	147.05	150.00	144.05	144.10	144.10	-2.60%	9,002
Jun 9, 2026	145.20	148.05	143.35	147.95	147.95	2.67%	2,306
Jun 8, 2026	140.60	145.30	140.60	144.10	144.10	-0.17%	728
Jun 5, 2026	146.05	146.50	143.85	144.35	144.35	-0.82%	2,885
Jun 4, 2026	147.85	148.00	145.50	145.55	145.55	-0.55%	2,218
Jun 3, 2026	146.50	147.40	145.85	146.35	146.35	-0.68%	3,780
Jun 2, 2026	152.00	152.00	145.50	147.35	147.35	0.31%	937
Jun 1, 2026	149.85	149.85	145.95	146.90	146.90	-0.84%	2,015
May 29, 2026	150.10	151.35	147.60	148.15	148.15	-0.87%	4,653
May 27, 2026	150.10	150.10	147.95	149.45	149.45	0.88%	2,477
May 26, 2026	151.55	151.55	147.80	148.15	148.15	-2.08%	5,386
May 25, 2026	150.70	152.70	149.80	151.30	151.30	1.10%	2,454
May 22, 2026	151.00	151.65	149.00	149.65	149.65	-0.40%	3,212
May 21, 2026	153.00	153.00	150.00	150.25	150.25	-1.05%	2,990
May 20, 2026	150.65	152.70	148.45	151.85	151.85	1.71%	5,479
May 19, 2026	146.60	151.00	146.60	149.30	149.30	1.91%	257,879
May 18, 2026	146.50	148.00	144.15	146.50	146.50	-1.71%	13,953
May 15, 2026	151.60	151.75	148.00	149.05	149.05	-1.68%	4,612
May 14, 2026	152.75	153.40	149.30	151.60	151.60	-0.03%	3,689
May 13, 2026	152.65	154.35	150.75	151.65	151.65	-0.66%	3,237
May 12, 2026	155.25	155.40	152.35	152.65	152.65	-2.08%	6,421
May 11, 2026	154.60	160.50	153.75	155.90	155.90	-0.42%	18,842
May 8, 2026	160.95	160.95	153.40	156.55	156.55	-0.54%	5,464
May 7, 2026	158.50	160.25	156.00	157.40	157.40	-0.79%	8,361
May 6, 2026	159.00	159.00	157.00	158.65	158.65	1.21%	3,454
May 5, 2026	157.25	158.75	153.80	156.75	156.75	-0.41%	10,233
May 4, 2026	149.80	161.00	149.80	157.40	157.40	4.20%	30,736
Apr 30, 2026	150.75	152.05	146.10	151.05	151.05	1.00%	4,655
Apr 29, 2026	151.55	153.45	149.00	149.55	149.55	-1.77%	6,680
Apr 28, 2026	148.15	154.70	147.60	152.25	152.25	2.77%	12,862
Apr 27, 2026	147.00	158.05	146.85	148.15	148.15	5.78%	49,286
Apr 24, 2026	144.95	147.45	139.60	140.05	140.05	-1.62%	7,317
Apr 23, 2026	143.55	146.80	141.55	142.35	142.35	-2.93%	5,396
Apr 22, 2026	140.60	148.80	139.70	146.65	146.65	4.56%	30,895
Apr 21, 2026	142.15	142.15	139.10	140.25	140.25	0.50%	1,554