BOM:532856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	178.40	179.00	174.80	176.20	176.20	-1.23%	54,102
Jun 19, 2026	178.70	180.55	177.25	178.40	178.40	0.06%	93,174
Jun 18, 2026	180.05	180.25	175.50	178.30	178.30	-0.53%	52,013
Jun 17, 2026	179.30	181.65	178.50	179.25	179.25	0.17%	50,326
Jun 16, 2026	179.30	180.00	175.00	178.95	178.95	1.04%	80,326
Jun 15, 2026	175.05	179.70	174.90	177.10	177.10	4.08%	119,037
Jun 12, 2026	166.50	170.90	165.05	170.15	170.15	4.35%	44,403
Jun 11, 2026	166.80	168.40	162.50	163.05	163.05	-3.44%	69,532
Jun 10, 2026	173.50	173.50	168.15	168.85	168.85	-1.83%	44,721
Jun 9, 2026	168.60	173.40	168.60	172.00	172.00	2.35%	38,546
Jun 8, 2026	170.30	171.10	167.50	168.05	168.05	-2.44%	31,859
Jun 5, 2026	172.00	173.10	170.00	172.25	172.25	0.32%	42,097
Jun 4, 2026	170.55	175.20	170.50	171.70	171.70	0.23%	69,351
Jun 3, 2026	172.45	174.75	167.45	171.30	171.30	-0.38%	50,911
Jun 2, 2026	171.50	174.55	169.40	171.95	171.95	0.06%	64,912
Jun 1, 2026	174.80	175.65	171.05	171.85	171.85	-1.66%	106,470
May 29, 2026	181.40	187.80	172.95	174.75	174.75	-2.89%	198,859
May 27, 2026	178.00	180.85	177.95	179.95	179.95	1.44%	59,385
May 26, 2026	178.90	180.55	175.90	177.40	177.40	-0.22%	31,120
May 25, 2026	174.85	180.35	174.85	177.80	177.80	1.98%	112,414
May 22, 2026	174.60	176.00	172.20	174.35	174.35	-0.17%	74,693
May 21, 2026	172.10	176.30	172.10	174.65	174.65	1.54%	47,804
May 20, 2026	172.30	172.70	170.05	172.00	172.00	-0.38%	31,092
May 19, 2026	173.25	175.60	172.00	172.65	172.65	-0.29%	25,124
May 18, 2026	174.40	176.50	169.30	173.15	173.15	-2.81%	74,804
May 15, 2026	178.20	180.70	177.25	178.15	178.15	-0.67%	88,683
May 14, 2026	173.60	180.30	173.60	179.35	179.35	3.58%	75,883
May 13, 2026	175.65	177.70	172.95	173.15	173.15	-2.31%	135,592
May 12, 2026	182.35	184.20	176.60	177.25	177.25	-3.62%	86,500
May 11, 2026	184.75	186.45	182.00	183.90	183.90	-1.71%	50,134
May 8, 2026	185.90	188.00	182.80	187.10	187.10	-0.03%	67,076
May 7, 2026	189.60	190.05	186.00	187.15	187.15	-0.40%	47,737
May 6, 2026	188.80	189.45	184.80	187.90	187.90	0.99%	74,507
May 5, 2026	188.35	188.35	183.00	186.05	186.05	-1.14%	54,362
May 4, 2026	195.90	196.05	186.80	188.20	188.20	-2.59%	101,677
Apr 30, 2026	186.10	194.80	186.10	193.20	193.20	4.89%	294,442
Apr 29, 2026	185.45	186.90	183.70	184.20	184.20	-0.35%	30,587
Apr 28, 2026	187.45	189.75	183.80	184.85	184.85	-0.86%	45,674
Apr 27, 2026	186.25	188.45	183.75	186.45	186.45	1.33%	47,162
Apr 24, 2026	188.05	188.90	182.15	184.00	184.00	-2.21%	50,762
Apr 23, 2026	191.55	193.05	187.05	188.15	188.15	-2.44%	61,422
Apr 22, 2026	192.05	194.15	191.00	192.85	192.85	0.81%	37,652
Apr 21, 2026	196.15	198.25	190.30	191.30	191.30	-2.45%	41,457
Apr 20, 2026	196.00	201.15	192.95	196.10	196.10	0.23%	92,637
Apr 17, 2026	196.20	198.00	193.65	195.65	195.65	-0.03%	63,857
Apr 16, 2026	193.95	197.00	192.35	195.70	195.70	2.11%	70,727
Apr 15, 2026	189.85	192.90	188.05	191.65	191.65	4.21%	61,097
Apr 13, 2026	181.00	187.90	178.40	183.90	183.90	-1.37%	101,659
Apr 10, 2026	180.25	189.30	178.95	186.45	186.45	4.63%	50,758
Apr 9, 2026	181.55	181.90	177.15	178.20	178.20	-1.08%	42,726