BOM:532173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	148.00	151.55	146.05	149.10	149.10	0.10%	8,777
Jun 18, 2026	154.20	154.20	148.05	148.95	148.95	-1.68%	9,512
Jun 17, 2026	150.00	154.20	145.05	151.50	151.50	5.83%	38,421
Jun 16, 2026	138.60	149.35	138.60	143.15	143.15	3.28%	6,437
Jun 15, 2026	139.00	139.60	136.95	138.60	138.60	1.91%	3,566
Jun 12, 2026	136.85	137.30	134.30	136.00	136.00	1.87%	2,798
Jun 11, 2026	132.25	136.50	132.25	133.50	133.50	-1.91%	2,833
Jun 10, 2026	138.65	139.30	135.35	136.10	136.10	-1.38%	2,874
Jun 9, 2026	139.20	139.45	137.10	138.00	138.00	0.07%	1,479
Jun 8, 2026	136.05	140.35	136.05	137.90	137.90	-1.54%	7,132
Jun 5, 2026	138.20	140.70	137.90	140.05	140.05	2.38%	3,997
Jun 4, 2026	138.70	139.55	136.00	136.80	136.80	-1.23%	3,098
Jun 3, 2026	145.85	145.85	136.90	138.50	138.50	-3.48%	13,866
Jun 2, 2026	138.30	146.80	138.30	143.50	143.50	4.59%	7,279
Jun 1, 2026	142.25	144.25	136.35	137.20	137.20	-2.38%	2,617
May 29, 2026	150.95	150.95	139.20	140.55	140.55	-6.86%	4,320
May 27, 2026	149.85	158.40	147.75	150.90	150.90	2.34%	15,507
May 26, 2026	149.00	149.65	146.00	147.45	147.45	-0.24%	7,530
May 25, 2026	151.15	151.15	146.00	147.80	147.80	0.17%	8,382
May 22, 2026	147.65	150.75	144.15	147.55	147.55	2.57%	6,504
May 21, 2026	142.45	146.45	141.00	143.85	143.85	1.91%	6,429
May 20, 2026	139.15	142.50	138.00	141.15	141.15	0.11%	3,606
May 19, 2026	143.00	143.90	140.40	141.00	141.00	1.11%	8,765
May 18, 2026	138.35	140.55	136.40	139.45	139.45	1.12%	7,081
May 15, 2026	139.50	141.25	137.00	137.90	137.90	0.07%	10,694
May 14, 2026	144.85	144.85	136.35	137.80	137.80	-2.55%	21,647
May 13, 2026	136.65	147.00	136.00	141.40	141.40	3.32%	14,385
May 12, 2026	142.75	144.05	135.75	136.85	136.85	-4.87%	7,716
May 11, 2026	145.00	150.00	141.50	143.85	143.85	0.03%	13,146
May 8, 2026	137.65	150.75	135.00	143.80	143.80	14.44%	89,377
May 7, 2026	133.00	133.00	125.10	125.65	125.65	-1.72%	3,074
May 6, 2026	129.15	132.30	126.65	127.85	127.85	-0.89%	5,632
May 5, 2026	129.10	130.85	127.35	129.00	129.00	2.06%	1,339
May 4, 2026	127.05	128.00	125.95	126.40	126.40	-0.57%	3,227
Apr 30, 2026	128.77	128.77	124.13	127.13	127.13	-1.20%	4,709
Apr 29, 2026	128.00	132.50	127.00	128.68	128.68	0.94%	3,641
Apr 28, 2026	129.50	132.49	127.00	127.48	127.48	-1.12%	1,799
Apr 27, 2026	125.00	130.00	125.00	128.92	128.92	2.70%	4,749
Apr 24, 2026	139.70	139.70	122.10	125.53	125.53	-1.88%	2,095
Apr 23, 2026	129.60	130.84	126.81	127.93	127.93	-1.66%	1,303
Apr 22, 2026	127.96	132.00	127.96	130.09	130.09	1.10%	6,183
Apr 21, 2026	127.80	131.49	127.80	128.67	128.67	-1.49%	3,145
Apr 20, 2026	127.76	132.92	127.76	130.61	130.61	-0.30%	5,565
Apr 17, 2026	130.90	134.00	129.17	131.00	131.00	1.70%	8,500
Apr 16, 2026	131.00	132.00	127.00	128.81	128.81	0.81%	7,044
Apr 15, 2026	126.00	129.19	126.00	127.77	127.77	1.52%	16,065
Apr 13, 2026	120.56	125.92	118.65	125.86	125.86	0.33%	2,524
Apr 10, 2026	128.10	128.88	125.10	125.45	125.45	-1.50%	10,708
Apr 9, 2026	128.90	134.20	124.00	127.36	127.36	-1.38%	14,014
Apr 8, 2026	139.00	140.02	126.00	129.14	129.14	-1.61%	25,718