BOM:535789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	175.15	178.80	173.55	178.40	178.40	2.18%	426,732
Jun 19, 2026	174.35	178.40	172.05	174.60	174.60	0.14%	485,001
Jun 18, 2026	176.40	177.15	172.85	174.35	174.35	-1.16%	371,306
Jun 17, 2026	180.00	181.00	175.20	176.40	176.40	-1.95%	279,490
Jun 16, 2026	181.20	183.20	177.65	179.90	179.90	-0.44%	188,123
Jun 15, 2026	179.15	182.45	177.55	180.70	180.70	3.64%	262,260
Jun 12, 2026	171.20	174.80	169.60	174.35	174.35	3.81%	303,508
Jun 11, 2026	172.75	174.35	167.35	167.95	167.95	-3.45%	435,151
Jun 10, 2026	180.75	180.75	173.40	173.95	173.95	-3.76%	410,235
Jun 9, 2026	178.75	181.30	175.75	180.75	180.75	2.44%	533,378
Jun 8, 2026	181.20	184.80	175.70	176.45	176.45	-4.18%	475,550
Jun 5, 2026	184.60	192.40	183.05	184.15	184.15	0.55%	1,380,120
Jun 4, 2026	178.25	185.40	176.20	183.15	183.15	3.13%	637,175
Jun 3, 2026	179.05	180.00	172.25	177.60	177.60	-0.64%	438,128
Jun 2, 2026	176.70	181.85	176.25	178.75	178.75	0.82%	467,156
Jun 1, 2026	179.10	180.20	174.65	177.30	177.30	0.11%	1,066,734
May 29, 2026	174.85	181.15	174.00	177.10	177.10	2.22%	713,101
May 27, 2026	168.25	175.50	168.20	173.25	173.25	3.34%	1,683,943
May 26, 2026	167.85	171.85	167.00	167.65	167.65	-0.56%	1,973,362
May 25, 2026	163.35	169.25	161.80	168.60	168.60	4.30%	4,391,096
May 22, 2026	155.90	162.90	152.40	161.65	161.65	4.87%	1,587,563
May 21, 2026	147.05	158.55	147.05	154.15	154.15	8.75%	4,658,846
May 20, 2026	137.30	143.90	134.75	141.75	141.75	2.46%	1,384,837
May 19, 2026	140.25	140.50	137.80	138.35	138.35	-1.00%	422,465
May 18, 2026	142.80	142.80	138.35	139.75	139.75	-2.17%	689,218
May 15, 2026	143.00	146.00	140.05	142.85	142.85	-0.24%	558,266
May 14, 2026	140.55	146.00	136.85	143.20	143.20	2.29%	884,235
May 13, 2026	140.05	142.50	139.40	140.00	140.00	0.36%	529,030
May 12, 2026	144.15	145.45	139.05	139.50	139.50	-3.63%	224,615
May 11, 2026	147.95	149.50	144.05	144.75	144.75	-2.69%	337,192
May 8, 2026	152.95	153.00	147.90	148.75	148.75	-2.01%	526,524
May 7, 2026	150.25	152.65	148.55	151.80	151.80	1.30%	567,469
May 6, 2026	146.95	150.55	145.00	149.85	149.85	3.81%	754,737
May 5, 2026	147.80	148.35	144.10	144.35	144.35	-1.94%	353,990
May 4, 2026	146.00	149.00	145.90	147.20	147.20	1.69%	714,598
Apr 30, 2026	140.40	146.15	138.80	144.75	144.75	2.59%	1,417,958
Apr 29, 2026	143.65	143.70	140.20	141.10	141.10	-1.47%	556,053
Apr 28, 2026	143.25	146.00	142.20	143.20	143.20	-0.17%	609,597
Apr 27, 2026	144.35	145.15	143.10	143.45	143.45	-0.24%	366,979
Apr 24, 2026	144.95	145.90	143.00	143.80	143.80	-0.38%	408,410
Apr 23, 2026	146.55	148.15	144.00	144.35	144.35	-1.70%	1,050,634
Apr 22, 2026	148.20	149.65	145.70	146.85	146.85	-1.38%	398,710
Apr 21, 2026	153.20	153.95	147.90	148.90	148.90	-2.07%	358,102
Apr 20, 2026	154.00	154.45	151.50	152.05	152.05	-1.52%	190,165
Apr 17, 2026	155.00	155.25	153.30	154.40	154.40	-0.39%	454,927
Apr 16, 2026	157.40	157.75	154.30	155.00	155.00	-0.90%	275,166
Apr 15, 2026	156.95	157.40	155.15	156.40	156.40	1.56%	265,182
Apr 13, 2026	151.35	155.00	151.30	154.00	154.00	-1.31%	594,430
Apr 10, 2026	154.95	156.95	153.20	156.05	156.05	1.79%	990,097
Apr 9, 2026	151.65	154.50	149.35	153.30	153.30	0.39%	461,376