BOM:533022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	185.45	188.00	183.00	184.50	184.50	-0.19%	6,273
Jun 18, 2026	186.95	187.00	183.90	184.85	184.85	-0.27%	4,100
Jun 17, 2026	186.00	186.60	183.65	185.35	185.35	0.35%	22,472
Jun 16, 2026	191.50	192.80	182.00	184.70	184.70	-2.17%	12,833
Jun 15, 2026	185.15	197.60	185.15	188.80	188.80	3.17%	16,629
Jun 12, 2026	182.80	184.65	180.85	183.00	183.00	2.01%	5,313
Jun 11, 2026	184.90	187.45	178.50	179.40	179.40	-2.63%	8,148
Jun 10, 2026	188.95	189.00	184.00	184.25	184.25	-2.25%	12,134
Jun 9, 2026	185.60	190.00	185.10	188.50	188.50	1.81%	8,257
Jun 8, 2026	193.10	196.00	184.40	185.15	185.15	-5.68%	16,164
Jun 5, 2026	193.00	205.70	190.75	196.30	196.30	3.75%	38,758
Jun 4, 2026	189.70	196.00	188.75	189.20	189.20	0.19%	9,113
Jun 3, 2026	183.15	190.40	180.85	188.85	188.85	2.52%	18,939
Jun 2, 2026	181.10	185.60	181.10	184.20	184.20	1.26%	16,016
Jun 1, 2026	183.00	188.00	181.25	181.90	181.90	-0.60%	22,089
May 29, 2026	187.60	187.80	182.35	183.00	183.00	-2.66%	11,666
May 27, 2026	190.00	195.15	187.30	188.00	188.00	-0.74%	13,448
May 26, 2026	193.85	196.90	188.90	189.40	189.40	-3.78%	32,244
May 25, 2026	179.95	208.05	179.95	196.85	196.85	10.81%	106,714
May 22, 2026	177.55	181.75	175.05	177.65	177.65	1.60%	9,084
May 21, 2026	179.90	181.00	174.05	174.85	174.85	-3.18%	8,998
May 20, 2026	165.00	186.35	163.45	180.60	180.60	9.29%	35,396
May 19, 2026	174.05	174.10	162.65	165.25	165.25	-2.97%	6,737
May 18, 2026	174.00	174.70	166.00	170.30	170.30	-2.07%	5,195
May 15, 2026	178.40	179.90	173.65	173.90	173.90	-1.64%	5,002
May 14, 2026	176.20	182.65	175.80	176.80	176.80	0.11%	7,710
May 13, 2026	177.95	179.55	175.00	176.60	176.60	1.23%	3,661
May 12, 2026	182.30	182.30	172.90	174.45	174.45	-3.30%	4,520
May 11, 2026	181.10	183.95	177.75	180.40	180.40	-1.04%	9,271
May 8, 2026	182.75	186.90	181.25	182.30	182.30	-1.30%	6,676
May 7, 2026	185.95	186.50	182.40	184.70	184.70	1.40%	5,188
May 6, 2026	181.10	184.40	178.70	182.15	182.15	0.80%	10,557
May 5, 2026	178.15	181.15	178.10	180.70	180.70	1.43%	1,354
May 4, 2026	180.00	180.65	176.50	178.15	178.15	0.96%	4,280
Apr 30, 2026	180.00	182.95	175.90	176.45	176.45	-1.64%	8,569
Apr 29, 2026	179.90	184.00	178.75	179.40	179.40	0.76%	5,003
Apr 28, 2026	180.30	180.35	177.85	178.05	178.05	-0.14%	2,465
Apr 27, 2026	179.95	179.95	177.00	178.30	178.30	1.31%	2,059
Apr 24, 2026	180.55	181.20	174.40	176.00	176.00	-2.22%	14,160
Apr 23, 2026	180.25	183.85	177.00	180.00	180.00	1.18%	6,283
Apr 22, 2026	181.00	181.00	176.75	177.90	177.90	0.71%	4,841
Apr 21, 2026	177.00	181.00	176.20	176.65	176.65	-0.48%	4,479
Apr 20, 2026	183.00	184.35	175.45	177.50	177.50	-3.66%	17,561
Apr 17, 2026	181.75	187.00	179.60	184.25	184.25	1.21%	22,350
Apr 16, 2026	170.20	185.00	168.00	182.05	182.05	8.07%	61,517
Apr 15, 2026	160.50	169.70	160.50	168.45	168.45	5.08%	7,712
Apr 13, 2026	145.50	164.85	145.50	160.30	160.30	-1.29%	14,382
Apr 10, 2026	163.00	163.75	160.00	162.40	162.40	1.91%	10,464
Apr 9, 2026	164.75	164.75	159.00	159.35	159.35	-1.33%	6,307
Apr 8, 2026	158.45	163.15	157.50	161.50	161.50	4.09%	8,162