BOM:532483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	133.65	135.25	133.60	135.05	135.05	0.93%	2,301,329
Jun 19, 2026	134.90	134.90	133.10	133.80	133.80	-0.82%	775,875
Jun 18, 2026	135.75	136.35	134.50	134.90	134.90	-0.22%	666,314
Jun 17, 2026	133.35	136.20	132.10	135.20	135.20	1.85%	3,108,066
Jun 16, 2026	132.75	133.50	131.65	132.75	132.75	0.45%	1,150,352
Jun 15, 2026	134.20	135.15	131.80	132.15	132.15	0.42%	1,235,818
Jun 12, 2026	130.10	131.90	128.80	131.60	131.60	3.34%	1,802,030
Jun 11, 2026	133.00	133.80	130.55	131.55	127.35	-1.46%	1,495,039
Jun 10, 2026	137.75	138.30	133.10	133.50	129.24	-2.91%	1,515,429
Jun 9, 2026	131.75	137.80	131.60	137.50	133.11	4.29%	8,729,531
Jun 8, 2026	135.00	136.55	131.40	131.85	127.64	-2.91%	1,636,906
Jun 5, 2026	133.45	136.40	133.05	135.80	131.46	2.11%	4,768,016
Jun 4, 2026	131.10	133.40	129.75	133.00	128.75	0.87%	2,858,263
Jun 3, 2026	129.55	132.25	127.30	131.85	127.64	2.17%	6,610,461
Jun 2, 2026	127.00	129.50	125.50	129.05	124.93	0.82%	1,059,180
Jun 1, 2026	131.30	132.35	127.50	128.00	123.91	-2.22%	831,405
May 29, 2026	134.70	135.20	130.10	130.90	126.72	-2.46%	1,276,647
May 27, 2026	133.30	135.25	133.10	134.20	129.92	0.79%	984,211
May 26, 2026	134.20	135.50	132.55	133.15	128.90	-0.45%	1,657,125
May 25, 2026	129.85	134.20	129.85	133.75	129.48	4.21%	1,940,894
May 22, 2026	128.15	128.75	127.65	128.35	124.25	0.27%	698,014
May 21, 2026	129.00	129.55	127.35	128.00	123.91	0.20%	680,360
May 20, 2026	125.15	128.05	123.70	127.75	123.67	1.31%	997,373
May 19, 2026	125.35	126.75	125.05	126.10	122.07	0.96%	988,118
May 18, 2026	127.15	127.15	124.05	124.90	120.91	-2.42%	641,562
May 15, 2026	130.95	131.25	127.75	128.00	123.91	-2.18%	1,229,647
May 14, 2026	130.00	132.95	127.25	130.85	126.67	1.24%	816,948
May 13, 2026	130.10	131.25	127.85	129.25	125.12	-0.62%	1,073,123
May 12, 2026	128.00	132.35	127.50	130.05	125.90	0.54%	1,902,394
May 11, 2026	132.65	139.35	128.55	129.35	125.22	-3.72%	3,969,116
May 8, 2026	135.00	135.70	133.85	134.35	130.06	-1.18%	848,136
May 7, 2026	138.75	139.00	135.60	135.95	131.61	-1.56%	1,394,322
May 6, 2026	137.45	138.40	134.55	138.10	133.69	2.83%	1,369,871
May 5, 2026	134.90	135.25	133.15	134.30	130.01	-0.44%	799,953
May 4, 2026	135.05	137.75	134.20	134.90	130.59	0.19%	645,191
Apr 30, 2026	137.20	137.20	133.50	134.65	130.35	-1.68%	630,949
Apr 29, 2026	137.40	139.50	136.20	136.95	132.58	-0.11%	1,073,189
Apr 28, 2026	137.45	138.30	136.10	137.10	132.72	-2.42%	655,504
Apr 27, 2026	141.35	142.45	139.80	140.50	136.01	-0.28%	735,689
Apr 24, 2026	141.00	141.95	138.10	140.90	136.40	-	1,024,861
Apr 23, 2026	144.65	144.65	140.20	140.90	136.40	-2.99%	1,918,632
Apr 22, 2026	144.00	146.85	143.00	145.25	140.61	0.62%	1,072,186
Apr 21, 2026	143.95	144.90	143.00	144.35	139.74	1.16%	555,814
Apr 20, 2026	143.05	144.45	141.30	142.70	138.14	0.25%	560,379
Apr 17, 2026	140.90	142.80	139.85	142.35	137.81	0.92%	1,336,499
Apr 16, 2026	142.45	143.30	139.80	141.05	136.55	-0.53%	1,940,698
Apr 15, 2026	142.15	143.65	140.50	141.80	137.27	2.09%	1,657,099
Apr 13, 2026	134.55	139.35	134.55	138.90	134.47	-0.86%	648,271
Apr 10, 2026	140.10	140.60	139.00	140.10	135.63	1.60%	684,471
Apr 9, 2026	139.05	140.55	137.10	137.90	133.50	-0.90%	1,006,609