BOM:539636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	152.65	158.50	152.65	156.15	156.15	2.33%	30,246
Jun 19, 2026	150.10	155.50	149.20	152.60	152.60	0.89%	24,164
Jun 18, 2026	151.00	152.95	149.80	151.25	151.25	0.97%	7,770
Jun 17, 2026	150.20	151.00	148.70	149.80	149.80	0.84%	6,534
Jun 16, 2026	152.60	153.45	148.00	148.55	148.55	-1.49%	9,920
Jun 15, 2026	148.85	154.80	148.55	150.80	150.80	4.94%	19,437
Jun 12, 2026	140.00	144.55	139.45	143.70	143.70	5.08%	9,140
Jun 11, 2026	140.50	141.15	135.90	136.75	136.75	-2.95%	11,791
Jun 10, 2026	143.95	145.70	140.30	140.90	140.90	-2.05%	17,709
Jun 9, 2026	145.80	147.00	142.00	143.85	143.85	0.35%	6,783
Jun 8, 2026	146.00	147.60	142.50	143.35	143.35	-2.62%	16,394
Jun 5, 2026	151.40	151.40	146.95	147.20	147.20	-1.51%	10,812
Jun 4, 2026	148.30	153.50	148.30	149.45	149.45	0.27%	13,474
Jun 3, 2026	148.05	150.00	147.15	149.05	149.05	-0.57%	6,464
Jun 2, 2026	150.30	151.80	147.95	149.90	149.90	-0.23%	13,966
Jun 1, 2026	154.55	156.60	149.50	150.25	150.25	-2.47%	7,720
May 29, 2026	153.05	158.65	152.40	154.05	154.05	1.08%	23,349
May 27, 2026	154.50	156.00	152.00	152.40	152.40	-1.33%	13,213
May 26, 2026	156.50	159.30	153.50	154.45	154.45	0.03%	23,834
May 25, 2026	156.95	162.40	153.10	154.40	154.40	-6.62%	52,138
May 22, 2026	165.20	178.85	162.40	165.35	165.35	-0.18%	105,798
May 21, 2026	152.40	174.95	151.50	165.65	165.65	10.62%	173,384
May 20, 2026	148.65	151.95	146.85	149.75	149.75	0.40%	5,518
May 19, 2026	147.90	154.00	147.90	149.15	149.15	0.85%	12,887
May 18, 2026	151.80	153.10	144.00	147.90	147.90	-4.86%	16,642
May 15, 2026	155.55	159.75	154.10	155.45	155.45	-0.58%	9,061
May 14, 2026	172.80	172.80	154.25	156.35	156.35	-1.14%	16,075
May 13, 2026	157.00	162.35	157.00	158.15	158.15	-0.28%	17,035
May 12, 2026	167.45	170.45	157.10	158.60	158.60	-7.17%	45,224
May 11, 2026	168.75	176.00	164.15	170.85	170.85	1.24%	60,195
May 8, 2026	167.95	170.95	160.85	168.75	168.75	3.50%	34,437
May 7, 2026	160.35	165.60	159.75	163.05	163.05	2.03%	68,373
May 6, 2026	158.70	160.90	156.40	159.80	159.80	0.72%	12,803
May 5, 2026	157.15	161.80	157.15	158.65	158.65	-1.15%	18,804
May 4, 2026	159.00	162.75	158.75	160.50	160.50	1.39%	20,563
Apr 30, 2026	157.60	159.50	155.70	158.30	158.30	-1.00%	22,070
Apr 29, 2026	163.70	166.00	158.50	159.90	159.90	-2.65%	19,412
Apr 28, 2026	161.60	166.90	159.10	164.25	164.25	1.80%	29,137
Apr 27, 2026	157.70	164.05	154.35	161.35	161.35	3.16%	25,518
Apr 24, 2026	154.55	157.70	148.85	156.40	156.40	1.76%	6,391
Apr 23, 2026	154.95	157.25	153.05	153.70	153.70	-2.29%	9,227
Apr 22, 2026	153.70	158.50	153.70	157.30	157.30	1.42%	13,419
Apr 21, 2026	151.55	158.25	151.55	155.10	155.10	1.37%	14,595
Apr 20, 2026	156.55	156.80	151.90	153.00	153.00	-1.95%	21,132
Apr 17, 2026	155.00	158.00	154.50	156.05	156.05	0.39%	24,124
Apr 16, 2026	159.70	159.70	152.05	155.45	155.45	0.78%	29,702
Apr 15, 2026	152.80	157.50	148.50	154.25	154.25	6.20%	114,221
Apr 13, 2026	143.95	155.40	137.15	145.25	145.25	1.47%	102,297
Apr 10, 2026	143.70	146.45	138.95	143.15	143.15	0.63%	63,584
Apr 9, 2026	137.45	146.00	134.65	142.25	142.25	8.42%	182,469