BOM:539450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	139.55	142.30	137.55	140.00	140.00	1.19%	28,321
Jun 18, 2026	138.40	140.00	136.15	138.35	138.35	0.58%	15,847
Jun 17, 2026	144.35	144.90	134.50	137.55	137.55	-4.35%	113,357
Jun 16, 2026	134.80	144.50	134.80	143.80	143.80	6.68%	39,914
Jun 15, 2026	131.00	136.15	131.00	134.80	134.80	5.15%	31,731
Jun 12, 2026	124.10	128.85	123.35	128.20	128.20	5.00%	18,257
Jun 11, 2026	123.50	123.70	121.00	122.10	122.10	-0.12%	6,151
Jun 10, 2026	125.40	125.55	121.25	122.25	122.25	-1.21%	5,401
Jun 9, 2026	123.25	124.70	122.75	123.75	123.75	0.57%	17,927
Jun 8, 2026	125.60	125.95	122.70	123.05	123.05	-2.03%	14,958
Jun 5, 2026	125.15	126.10	124.25	125.60	125.60	0.44%	3,121
Jun 4, 2026	126.50	127.20	124.40	125.05	125.05	-1.34%	20,396
Jun 3, 2026	127.70	127.95	125.35	126.75	126.75	-1.44%	21,405
Jun 2, 2026	130.05	130.35	127.05	128.60	128.60	-0.31%	5,074
Jun 1, 2026	133.15	134.90	127.80	129.00	129.00	-3.12%	8,304
May 29, 2026	134.45	136.35	132.00	133.15	133.15	-0.93%	8,700
May 27, 2026	134.65	137.00	133.55	134.40	134.40	0.04%	7,652
May 26, 2026	136.00	137.50	134.00	134.35	134.35	-1.36%	17,920
May 25, 2026	128.60	139.85	128.60	136.20	136.20	7.41%	41,153
May 22, 2026	126.60	128.00	124.65	126.80	126.80	0.24%	15,111
May 21, 2026	127.75	128.05	125.55	126.50	126.50	0.80%	15,257
May 20, 2026	125.90	129.35	124.10	125.50	125.50	-0.32%	24,478
May 19, 2026	123.15	127.50	122.50	125.90	125.90	3.32%	32,727
May 18, 2026	133.70	133.70	119.60	121.85	121.85	-9.71%	59,801
May 15, 2026	141.40	142.55	134.15	134.95	134.95	-4.76%	10,045
May 14, 2026	144.85	145.00	141.10	141.70	141.70	0.43%	2,524
May 13, 2026	143.75	148.40	141.00	141.10	141.10	-2.49%	9,133
May 12, 2026	154.30	154.30	143.55	144.70	144.70	-3.47%	9,703
May 11, 2026	148.95	151.90	147.10	149.90	149.90	-2.09%	17,002
May 8, 2026	161.90	161.90	152.10	153.10	153.10	-1.61%	22,065
May 7, 2026	146.80	160.05	146.55	155.60	155.60	5.89%	103,098
May 6, 2026	147.55	148.55	144.65	146.95	146.95	0.27%	29,038
May 5, 2026	145.00	147.15	143.90	146.55	146.55	0.86%	6,408
May 4, 2026	147.30	149.15	144.15	145.30	145.30	-0.48%	5,656
Apr 30, 2026	145.00	146.95	143.65	146.00	146.00	-0.21%	8,579
Apr 29, 2026	147.95	148.90	145.30	146.30	146.30	-0.37%	4,839
Apr 28, 2026	147.70	150.45	146.70	146.85	146.85	-1.08%	8,879
Apr 27, 2026	143.60	151.00	143.20	148.45	148.45	4.25%	7,542
Apr 24, 2026	146.60	146.60	141.50	142.40	142.40	-3.10%	6,133
Apr 23, 2026	146.90	148.80	145.95	146.95	146.95	-0.20%	7,114
Apr 22, 2026	149.05	149.05	142.55	147.25	147.25	-1.21%	24,538
Apr 21, 2026	147.00	151.70	146.30	149.05	149.05	1.15%	38,267
Apr 20, 2026	147.40	149.20	143.85	147.35	147.35	0.10%	10,742
Apr 17, 2026	144.75	147.40	143.15	147.20	147.20	2.36%	8,103
Apr 16, 2026	145.45	145.45	140.70	143.80	143.80	0.63%	11,665
Apr 15, 2026	140.80	144.00	139.15	142.90	142.90	3.55%	29,895
Apr 13, 2026	134.30	139.20	133.10	138.00	138.00	-1.08%	5,776
Apr 10, 2026	138.30	141.50	138.15	139.50	139.50	1.75%	14,093
Apr 9, 2026	134.20	139.40	132.35	137.10	137.10	2.20%	18,919
Apr 8, 2026	127.55	134.90	126.35	134.15	134.15	8.54%	38,761