BOM:538920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	163.15	165.70	157.45	159.35	159.35	-	3,692,940
Jun 11, 2026	156.25	169.40	152.50	159.35	159.35	1.98%	402,409
Jun 10, 2026	154.50	160.60	153.65	156.25	156.25	2.19%	141,191
Jun 9, 2026	150.35	157.40	150.35	152.90	152.90	2.00%	100,772
Jun 8, 2026	144.00	152.75	144.00	149.90	149.90	0.47%	67,753
Jun 5, 2026	152.90	153.30	148.70	149.20	149.20	-0.50%	48,467
Jun 4, 2026	148.80	151.90	146.40	149.95	149.95	0.74%	60,335
Jun 3, 2026	147.15	149.95	144.25	148.85	148.85	1.16%	41,481
Jun 2, 2026	143.00	148.70	141.60	147.15	147.15	2.08%	57,921
Jun 1, 2026	146.85	148.95	143.00	144.15	144.15	-0.55%	100,121
May 29, 2026	155.75	156.00	144.25	144.95	144.95	-5.88%	59,304
May 27, 2026	153.70	156.00	151.05	154.00	154.00	2.91%	113,764
May 26, 2026	141.10	152.85	138.95	149.65	149.65	7.39%	247,781
May 25, 2026	131.00	140.85	130.30	139.35	139.35	7.40%	187,669
May 22, 2026	133.05	133.80	129.30	129.75	129.75	-2.11%	54,029
May 21, 2026	136.35	139.80	131.40	132.55	132.55	-0.93%	83,868
May 20, 2026	127.70	135.05	127.70	133.80	133.80	2.06%	26,632
May 19, 2026	126.00	136.10	125.45	131.10	131.10	3.97%	70,927
May 18, 2026	127.35	127.35	123.00	126.10	126.10	-1.45%	37,282
May 15, 2026	130.40	131.15	127.35	127.95	127.95	-2.03%	12,671
May 14, 2026	132.90	132.90	127.00	130.60	130.60	0.69%	19,335
May 13, 2026	127.00	131.30	126.60	129.70	129.70	0.78%	20,155
May 12, 2026	134.00	134.00	128.10	128.70	128.70	-3.60%	32,757
May 11, 2026	135.00	135.55	131.90	133.50	133.50	-0.93%	37,552
May 8, 2026	138.25	140.35	133.25	134.75	134.75	-3.27%	54,594
May 7, 2026	139.70	141.40	138.35	139.30	139.30	0.47%	74,114
May 6, 2026	135.60	139.65	135.60	138.65	138.65	2.78%	58,546
May 5, 2026	138.85	138.85	134.15	134.90	134.90	-1.86%	32,969
May 4, 2026	138.25	140.65	135.00	137.45	137.45	1.07%	153,685
Apr 30, 2026	135.25	137.00	132.85	136.00	136.00	0.37%	12,670
Apr 29, 2026	138.00	139.60	135.00	135.50	135.50	-0.91%	21,602
Apr 28, 2026	130.20	138.95	130.20	136.75	136.75	3.05%	76,665
Apr 27, 2026	129.35	134.35	129.05	132.70	132.70	2.39%	35,526
Apr 24, 2026	131.60	134.15	129.00	129.60	129.60	-2.11%	43,921
Apr 23, 2026	136.45	136.50	132.05	132.40	132.40	-2.36%	77,665
Apr 22, 2026	138.05	138.40	135.20	135.60	135.60	-1.70%	21,962
Apr 21, 2026	141.90	141.90	137.70	137.95	137.95	-1.46%	36,695
Apr 20, 2026	139.65	142.35	138.40	140.00	140.00	-1.37%	27,407
Apr 17, 2026	142.85	143.80	141.05	141.95	141.95	0.67%	21,907
Apr 16, 2026	144.50	146.20	140.05	141.00	141.00	-2.12%	26,413
Apr 15, 2026	142.75	144.80	139.00	144.05	144.05	4.42%	35,776
Apr 13, 2026	133.85	139.30	131.75	137.95	137.95	-0.07%	41,189
Apr 10, 2026	137.70	140.55	136.45	138.05	138.05	0.40%	49,092
Apr 9, 2026	139.60	143.05	136.50	137.50	137.50	-2.59%	36,448
Apr 8, 2026	142.00	142.50	137.30	141.15	141.15	3.86%	61,500
Apr 7, 2026	132.10	137.05	131.85	135.90	135.90	1.53%	35,671
Apr 6, 2026	133.10	134.75	129.10	133.85	133.85	0.56%	53,691
Apr 2, 2026	136.00	136.00	130.25	133.10	133.10	-1.99%	32,500
Apr 1, 2026	140.25	140.25	134.40	135.80	135.80	2.65%	57,634
Mar 30, 2026	132.50	135.90	130.75	132.30	132.30	-0.11%	116,007