BOM:532149 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	147.85	147.85	145.35	146.55	146.55	-0.71%	182,358
Jun 18, 2026	147.65	148.40	146.20	147.60	147.60	0.27%	351,309
Jun 17, 2026	145.80	147.75	144.85	147.20	147.20	0.99%	430,050
Jun 16, 2026	146.85	148.35	144.10	145.75	145.75	-0.31%	208,916
Jun 15, 2026	149.70	150.90	145.90	146.20	146.20	0.41%	304,865
Jun 12, 2026	143.40	145.90	142.00	145.60	145.60	2.90%	520,449
Jun 11, 2026	144.50	144.55	140.20	141.50	141.50	-2.25%	300,285
Jun 10, 2026	147.55	149.20	144.20	144.75	144.75	-2.00%	519,520
Jun 9, 2026	140.45	148.00	140.25	147.70	147.70	5.69%	669,049
Jun 8, 2026	139.65	144.20	139.20	139.75	139.75	-1.20%	304,765
Jun 5, 2026	139.70	143.30	139.70	141.45	141.45	1.29%	561,525
Jun 4, 2026	139.75	140.55	138.60	139.65	139.65	-0.21%	312,644
Jun 3, 2026	137.95	140.45	134.80	139.95	139.95	1.93%	616,060
Jun 2, 2026	136.85	138.10	134.70	137.30	137.30	0.44%	311,784
Jun 1, 2026	140.30	140.80	136.35	136.70	136.70	-2.32%	512,443
May 29, 2026	142.25	144.15	139.40	139.95	139.95	-1.72%	953,279
May 27, 2026	145.20	147.50	145.05	147.05	142.40	1.38%	1,087,304
May 26, 2026	146.00	147.00	144.00	145.05	140.46	-0.68%	857,211
May 25, 2026	141.40	146.40	141.40	146.05	141.43	4.25%	861,593
May 22, 2026	139.65	140.20	139.15	140.10	135.67	0.65%	331,760
May 21, 2026	141.00	141.70	138.85	139.20	134.80	-	321,041
May 20, 2026	138.60	139.80	136.55	139.20	134.80	0.32%	354,192
May 19, 2026	139.35	140.00	138.05	138.75	134.36	0.36%	336,523
May 18, 2026	140.85	140.85	137.50	138.25	133.88	-2.85%	640,931
May 15, 2026	145.00	146.00	142.00	142.30	137.80	-1.18%	539,595
May 14, 2026	141.20	144.45	139.90	144.00	139.45	2.38%	686,782
May 13, 2026	140.30	142.35	138.65	140.65	136.20	0.39%	310,680
May 12, 2026	143.65	144.00	139.80	140.10	135.67	-2.64%	615,714
May 11, 2026	143.95	146.40	141.55	143.90	139.35	2.97%	1,473,774
May 8, 2026	140.20	140.35	138.20	139.75	135.33	-0.39%	565,981
May 7, 2026	143.45	143.75	139.65	140.30	135.86	-1.51%	417,824
May 6, 2026	140.25	143.35	138.45	142.45	137.95	2.78%	1,058,676
May 5, 2026	138.50	139.75	136.75	138.60	134.22	-0.07%	873,194
May 4, 2026	140.00	142.60	138.30	138.70	134.31	-0.86%	906,596
Apr 30, 2026	142.05	142.10	138.85	139.90	135.48	-2.30%	348,630
Apr 29, 2026	145.05	146.95	142.75	143.20	138.67	-0.69%	408,782
Apr 28, 2026	144.00	145.60	141.70	144.20	139.64	-2.27%	602,350
Apr 27, 2026	149.00	149.85	147.25	147.55	142.88	0.10%	184,875
Apr 24, 2026	150.85	151.40	145.90	147.40	142.74	-2.29%	309,692
Apr 23, 2026	152.50	153.45	149.30	150.85	146.08	-1.34%	420,286
Apr 22, 2026	149.95	154.30	149.50	152.90	148.07	2.07%	437,187
Apr 21, 2026	149.00	151.25	149.00	149.80	145.06	0.98%	355,808
Apr 20, 2026	148.10	150.90	145.90	148.35	143.66	0.17%	433,909
Apr 17, 2026	149.15	149.50	146.60	148.10	143.42	-0.54%	378,558
Apr 16, 2026	148.80	150.95	147.75	148.90	144.19	0.85%	241,534
Apr 15, 2026	148.05	149.90	147.05	147.65	142.98	1.76%	464,414
Apr 13, 2026	143.15	145.40	141.05	145.10	140.51	-1.89%	405,781
Apr 10, 2026	146.65	148.45	145.75	147.90	143.22	2.53%	255,261
Apr 9, 2026	147.70	148.50	143.50	144.25	139.69	-1.50%	480,602
Apr 8, 2026	145.45	147.50	143.15	146.45	141.82	6.51%	700,522