BOM:539221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	174.30	183.55	174.30	181.95	181.95	4.84%	28,306
Jun 11, 2026	167.75	177.15	167.75	173.55	173.55	2.30%	19,884
Jun 10, 2026	177.55	179.00	168.75	169.65	169.65	-4.48%	16,333
Jun 9, 2026	177.85	183.05	175.70	177.60	177.60	1.89%	8,846
Jun 8, 2026	179.75	185.75	173.40	174.30	174.30	-3.35%	15,907
Jun 5, 2026	182.50	184.45	177.25	180.35	180.35	0.59%	18,321
Jun 4, 2026	182.80	189.40	177.30	179.30	179.30	-1.91%	27,474
Jun 3, 2026	186.10	188.65	181.10	182.80	182.80	-4.22%	41,916
Jun 2, 2026	183.95	192.50	181.00	190.85	190.85	3.02%	41,242
Jun 1, 2026	177.55	198.20	175.65	185.25	185.25	8.84%	200,598
May 29, 2026	180.00	180.00	168.10	170.20	170.20	-5.05%	24,490
May 27, 2026	181.95	186.00	176.85	179.25	179.25	0.22%	46,756
May 26, 2026	166.10	181.45	165.10	178.85	178.85	7.71%	84,085
May 25, 2026	167.65	167.85	161.60	166.05	166.05	1.72%	18,309
May 22, 2026	161.85	164.00	159.75	163.25	163.25	2.25%	25,056
May 21, 2026	155.10	165.00	154.60	159.65	159.65	5.80%	57,438
May 20, 2026	140.55	155.80	137.75	150.90	150.90	7.06%	23,098
May 19, 2026	149.65	149.65	140.50	140.95	140.95	-2.86%	9,767
May 18, 2026	140.80	148.00	140.80	145.10	145.10	-1.76%	13,264
May 15, 2026	148.45	149.55	146.70	147.70	147.70	-1.86%	9,084
May 14, 2026	151.00	152.20	148.45	150.50	150.50	-0.10%	10,163
May 13, 2026	146.00	152.00	146.00	150.65	150.65	2.34%	17,075
May 12, 2026	148.75	153.00	146.25	147.20	147.20	-1.87%	19,327
May 11, 2026	151.80	153.00	146.85	150.00	150.00	-0.27%	15,219
May 8, 2026	158.90	158.90	149.00	150.40	150.40	-3.03%	21,498
May 7, 2026	156.00	158.00	153.00	155.10	155.10	0.03%	23,130
May 6, 2026	154.75	159.70	148.20	155.05	155.05	4.73%	35,609
May 5, 2026	151.80	153.20	146.10	148.05	148.05	-1.63%	46,750
May 4, 2026	150.65	151.65	148.00	150.50	150.50	2.14%	28,278
Apr 30, 2026	146.10	149.50	141.40	147.35	147.35	-0.37%	35,127
Apr 29, 2026	144.95	150.90	143.35	147.90	147.90	4.15%	40,794
Apr 28, 2026	135.95	146.25	135.90	142.00	142.00	3.80%	40,292
Apr 27, 2026	139.65	141.70	135.30	136.80	136.80	-0.29%	14,282
Apr 24, 2026	137.05	138.45	133.45	137.20	137.20	1.48%	18,099
Apr 23, 2026	142.40	142.40	134.50	135.20	135.20	-3.84%	16,697
Apr 22, 2026	142.40	144.05	138.00	140.60	140.60	0.29%	17,921
Apr 21, 2026	145.60	151.85	137.45	140.20	140.20	-2.84%	30,757
Apr 20, 2026	142.50	150.90	139.95	144.30	144.30	3.22%	125,186
Apr 17, 2026	140.60	142.20	138.25	139.80	139.80	0.98%	7,691
Apr 16, 2026	144.00	145.00	137.45	138.45	138.45	-3.05%	25,156
Apr 15, 2026	136.70	143.50	136.70	142.80	142.80	4.42%	49,025
Apr 13, 2026	136.20	141.20	134.20	136.75	136.75	-2.25%	19,092
Apr 10, 2026	140.30	141.20	137.75	139.90	139.90	0.50%	23,594
Apr 9, 2026	141.55	145.35	137.30	139.20	139.20	-1.03%	96,875
Apr 8, 2026	133.15	142.70	132.30	140.65	140.65	8.48%	123,229
Apr 7, 2026	131.85	131.85	129.05	129.65	129.65	-0.77%	4,132
Apr 6, 2026	130.05	132.95	128.00	130.65	130.65	1.71%	43,470
Apr 2, 2026	121.00	129.65	119.35	128.45	128.45	6.03%	20,951
Apr 1, 2026	110.10	122.90	110.10	121.15	121.15	7.78%	5,633
Mar 30, 2026	110.05	115.00	110.05	112.40	112.40	-2.18%	9,993