BOM:539331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	137.75	141.05	134.75	138.70	138.70	0.80%	10,211
Jun 17, 2026	143.15	144.20	137.00	137.60	137.60	-4.71%	20,785
Jun 16, 2026	144.35	147.75	144.00	144.40	144.40	0.63%	5,763
Jun 15, 2026	145.50	148.50	142.70	143.50	143.50	-1.37%	18,887
Jun 12, 2026	145.55	148.00	143.85	145.50	145.50	0.69%	6,287
Jun 11, 2026	144.00	147.20	142.30	144.50	144.50	0.03%	4,890
Jun 10, 2026	148.30	148.75	143.85	144.45	144.45	-2.96%	27,630
Jun 9, 2026	144.00	153.90	141.55	148.85	148.85	5.83%	77,531
Jun 8, 2026	141.70	147.55	139.20	140.65	140.65	-1.88%	35,986
Jun 5, 2026	130.25	146.00	129.95	143.35	143.35	12.17%	75,123
Jun 4, 2026	121.55	128.60	119.95	127.80	127.80	5.32%	10,976
Jun 3, 2026	123.55	123.55	121.00	121.35	121.35	-1.10%	3,385
Jun 2, 2026	121.50	124.45	120.60	122.70	122.70	-0.61%	3,504
Jun 1, 2026	124.20	126.10	121.50	123.45	123.45	-0.60%	6,021
May 29, 2026	126.80	129.00	123.00	124.20	124.20	1.72%	23,974
May 27, 2026	114.40	123.40	114.40	122.10	122.10	8.58%	29,899
May 26, 2026	113.65	115.00	112.45	112.45	112.45	-1.06%	3,691
May 25, 2026	112.90	115.20	111.60	113.65	113.65	0.98%	1,915
May 22, 2026	111.75	112.75	111.10	112.55	112.55	0.36%	668
May 21, 2026	112.00	113.65	111.40	112.15	112.15	1.26%	2,510
May 20, 2026	112.20	112.20	108.20	110.75	110.75	0.68%	6,612
May 19, 2026	110.10	111.95	108.90	110.00	110.00	0.55%	1,069
May 18, 2026	115.10	115.10	105.00	109.40	109.40	0.32%	3,129
May 15, 2026	110.60	111.95	108.60	109.05	109.05	-1.36%	1,146
May 14, 2026	109.80	112.50	107.40	110.55	110.55	1.75%	2,608
May 13, 2026	109.70	111.00	108.65	108.65	108.65	-0.37%	1,377
May 12, 2026	111.25	112.40	108.50	109.05	109.05	-3.02%	1,907
May 11, 2026	115.00	116.20	112.40	112.45	112.45	-2.26%	3,048
May 8, 2026	119.70	119.70	114.05	115.05	115.05	-1.96%	4,611
May 7, 2026	113.10	117.95	113.00	117.35	117.35	4.68%	17,039
May 6, 2026	112.10	112.95	111.00	112.10	112.10	0.45%	2,378
May 5, 2026	110.15	113.00	110.15	111.60	111.60	1.32%	1,557
May 4, 2026	112.10	112.10	109.00	110.15	110.15	1.90%	1,836
Apr 30, 2026	110.13	110.13	106.80	108.10	108.10	-1.91%	4,501
Apr 29, 2026	110.03	113.50	110.00	110.20	110.20	0.15%	1,214
Apr 28, 2026	106.79	112.00	106.79	110.03	110.03	3.03%	9,399
Apr 27, 2026	102.50	107.57	102.48	106.79	106.79	3.38%	3,896
Apr 24, 2026	105.83	105.83	102.81	103.30	103.30	-2.19%	1,575
Apr 23, 2026	107.03	107.03	105.30	105.61	105.61	-1.33%	1,124
Apr 22, 2026	108.00	109.40	106.28	107.03	107.03	-1.74%	2,403
Apr 21, 2026	107.40	109.64	107.07	108.92	108.92	1.42%	3,308
Apr 20, 2026	111.50	111.50	106.35	107.39	107.39	0.24%	1,939
Apr 17, 2026	106.90	108.95	104.60	107.13	107.13	2.68%	3,945
Apr 16, 2026	106.91	106.91	103.96	104.33	104.33	-0.42%	1,647
Apr 15, 2026	103.88	107.13	103.88	104.77	104.77	4.48%	798
Apr 13, 2026	98.30	101.30	98.17	100.28	100.28	-0.43%	1,897
Apr 10, 2026	100.14	101.98	100.00	100.71	100.71	1.30%	1,208
Apr 9, 2026	102.50	102.50	96.52	99.42	99.42	-1.28%	1,246
Apr 8, 2026	99.45	101.82	98.99	100.71	100.71	3.13%	2,096
Apr 7, 2026	96.92	98.25	96.92	97.65	97.65	0.83%	484