BOM:532514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	167.80	171.30	167.00	169.50	169.50	0.98%	198,911
Jun 19, 2026	170.20	170.30	166.60	167.85	167.85	-1.24%	101,993
Jun 18, 2026	170.80	171.55	169.40	169.95	169.95	-0.47%	82,927
Jun 17, 2026	169.05	175.55	169.05	170.75	170.75	1.04%	406,498
Jun 16, 2026	170.20	171.20	168.15	169.00	169.00	-0.32%	160,102
Jun 15, 2026	166.80	170.50	164.95	169.55	169.55	3.76%	269,641
Jun 12, 2026	161.00	165.80	161.00	163.40	163.40	1.55%	254,778
Jun 11, 2026	161.80	161.90	159.30	160.90	160.90	-0.77%	132,057
Jun 10, 2026	161.80	162.95	161.00	162.15	162.15	-0.25%	104,970
Jun 9, 2026	163.50	163.55	161.20	162.55	162.55	-0.64%	114,663
Jun 8, 2026	164.15	164.20	160.70	163.60	163.60	-0.43%	90,285
Jun 5, 2026	162.05	165.30	162.00	164.30	164.30	1.39%	176,560
Jun 4, 2026	160.25	163.45	160.05	162.05	162.05	0.28%	91,801
Jun 3, 2026	160.85	162.50	159.30	161.60	161.60	0.44%	153,045
Jun 2, 2026	163.55	165.50	159.10	160.90	160.90	-2.22%	199,351
Jun 1, 2026	161.65	165.10	159.35	164.55	164.55	2.78%	129,459
May 29, 2026	165.60	166.05	158.55	160.10	160.10	-2.82%	254,163
May 27, 2026	166.20	166.55	163.25	164.75	164.75	-0.72%	81,433
May 26, 2026	162.75	170.00	162.00	165.95	165.95	3.43%	348,790
May 25, 2026	158.15	162.45	157.15	160.45	160.45	3.25%	133,983
May 22, 2026	155.95	156.95	151.05	155.40	155.40	0.55%	181,355
May 21, 2026	157.35	157.35	153.55	154.55	154.55	-0.16%	280,698
May 20, 2026	158.70	158.70	153.95	154.80	154.80	-1.56%	7,010,412
May 19, 2026	151.90	159.00	151.90	157.25	157.25	3.62%	5,782,278
May 18, 2026	151.75	152.30	149.60	151.75	151.75	-0.26%	137,744
May 15, 2026	155.85	157.60	150.10	152.15	152.15	-2.41%	2,816,984
May 14, 2026	159.30	161.35	155.00	155.90	155.90	-2.10%	5,917,765
May 13, 2026	156.80	160.05	154.85	159.25	159.25	1.56%	116,631
May 12, 2026	160.00	161.00	156.30	156.80	156.80	-2.43%	123,920
May 11, 2026	165.85	165.85	160.25	160.70	160.70	-3.34%	179,689
May 8, 2026	169.40	169.40	165.10	166.25	166.25	-2.15%	166,139
May 7, 2026	170.20	171.80	168.85	169.90	169.90	0.24%	177,097
May 6, 2026	168.00	170.20	166.15	169.50	169.50	2.02%	6,241,145
May 5, 2026	166.95	168.20	165.60	166.15	166.15	-0.48%	61,922
May 4, 2026	167.90	168.80	166.00	166.95	166.95	0.45%	119,686
Apr 30, 2026	166.25	167.50	165.20	166.20	166.20	-0.86%	135,491
Apr 29, 2026	167.05	169.15	166.00	167.65	167.65	0.78%	4,827,567
Apr 28, 2026	164.10	168.00	163.85	166.35	166.35	0.88%	138,562
Apr 27, 2026	165.10	166.10	163.70	164.90	164.90	0.21%	55,652
Apr 24, 2026	165.30	167.20	162.65	164.55	164.55	-0.60%	128,986
Apr 23, 2026	171.05	173.50	165.05	165.55	165.55	-2.13%	353,428
Apr 22, 2026	167.00	169.40	166.40	169.15	169.15	1.14%	171,836
Apr 21, 2026	167.20	169.90	166.35	167.25	167.25	0.54%	1,570,243
Apr 20, 2026	170.50	170.50	164.85	166.35	166.35	-1.71%	6,277,264
Apr 17, 2026	166.55	171.35	166.55	169.25	169.25	1.90%	262,467
Apr 16, 2026	168.90	169.00	164.30	166.10	166.10	0.09%	128,451
Apr 15, 2026	165.35	166.20	162.20	165.95	165.95	2.28%	139,167
Apr 13, 2026	159.50	163.50	157.55	162.25	162.25	0.56%	268,165
Apr 10, 2026	156.55	162.50	155.65	161.35	161.35	4.00%	365,237
Apr 9, 2026	155.05	156.85	151.75	155.15	155.15	0.39%	205,718