BOM:539678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	175.00	175.00	166.20	166.85	166.85	-4.47%	9,912
Jun 10, 2026	174.00	180.60	170.20	174.65	174.65	0.11%	9,750
Jun 9, 2026	174.95	177.00	169.30	174.45	174.45	0.29%	5,242
Jun 8, 2026	179.85	180.80	173.00	173.95	173.95	-3.28%	9,640
Jun 5, 2026	181.95	185.00	177.00	179.85	179.85	-1.34%	8,320
Jun 4, 2026	181.00	185.00	173.00	182.30	182.30	0.25%	8,116
Jun 3, 2026	191.95	191.95	178.90	181.85	181.85	-5.19%	38,774
Jun 2, 2026	176.20	196.20	173.95	191.80	191.80	9.88%	304,304
Jun 1, 2026	184.95	190.55	173.85	174.55	174.55	-6.53%	44,920
May 29, 2026	189.55	193.20	184.25	186.75	186.75	-2.33%	40,029
May 27, 2026	193.55	194.65	190.70	191.20	191.20	-1.52%	29,528
May 26, 2026	197.25	198.40	192.40	194.15	194.15	-0.49%	32,692
May 25, 2026	199.00	206.00	193.55	195.10	195.10	-1.56%	97,591
May 22, 2026	201.00	202.85	196.25	198.20	198.20	-6.86%	183,812
May 21, 2026	213.10	216.75	209.20	212.80	212.80	0.19%	43,089
May 20, 2026	206.05	213.05	203.30	212.40	212.40	3.66%	56,394
May 19, 2026	205.00	221.55	202.45	204.90	204.90	1.39%	112,950
May 18, 2026	203.25	207.35	196.50	202.10	202.10	-3.42%	53,547
May 15, 2026	213.80	216.25	205.50	209.25	209.25	-2.45%	60,028
May 14, 2026	220.00	222.00	210.10	214.50	214.50	-0.69%	84,446
May 13, 2026	209.55	221.45	202.10	216.00	216.00	4.07%	269,244
May 12, 2026	222.00	224.20	204.90	207.55	207.55	-2.99%	894,919
May 11, 2026	230.05	243.60	208.85	213.95	213.95	-0.14%	1,449,697
May 8, 2026	181.95	215.20	180.45	214.25	214.25	19.46%	576,034
May 7, 2026	169.65	185.60	169.25	179.35	179.35	7.07%	49,268
May 6, 2026	166.75	172.10	163.70	167.50	167.50	2.54%	11,499
May 5, 2026	165.75	168.05	162.70	163.35	163.35	-0.85%	3,147
May 4, 2026	169.60	169.60	164.40	164.75	164.75	-0.90%	1,311
Apr 30, 2026	165.35	168.15	160.90	166.25	166.25	0.33%	8,860
Apr 29, 2026	169.50	171.75	164.15	165.70	165.70	-1.10%	11,303
Apr 28, 2026	169.10	169.95	167.00	167.55	167.55	-0.06%	3,840
Apr 27, 2026	167.15	171.05	165.90	167.65	167.65	3.17%	6,940
Apr 24, 2026	168.45	169.10	161.30	162.50	162.50	-3.50%	6,963
Apr 23, 2026	172.05	172.10	167.80	168.40	168.40	-2.12%	3,010
Apr 22, 2026	171.00	173.25	169.50	172.05	172.05	1.12%	5,215
Apr 21, 2026	171.40	173.65	169.70	170.15	170.15	-0.18%	5,408
Apr 20, 2026	171.00	172.45	167.90	170.45	170.45	-0.84%	6,259
Apr 17, 2026	174.35	174.85	170.50	171.90	171.90	0.59%	7,767
Apr 16, 2026	169.50	175.00	167.95	170.90	170.90	0.83%	12,744
Apr 15, 2026	167.10	170.80	167.10	169.50	169.50	3.92%	5,457
Apr 13, 2026	164.90	165.25	156.85	163.10	163.10	-1.48%	8,593
Apr 10, 2026	157.55	169.10	157.55	165.55	165.55	4.42%	20,988
Apr 9, 2026	160.00	163.50	155.00	158.55	158.55	-0.28%	14,660
Apr 8, 2026	156.05	159.95	151.05	159.00	159.00	8.09%	9,851
Apr 7, 2026	144.45	148.20	142.60	147.10	147.10	2.44%	5,635
Apr 6, 2026	140.30	144.40	139.40	143.60	143.60	1.34%	11,158
Apr 2, 2026	136.55	142.60	135.15	141.70	141.70	-1.15%	10,968
Apr 1, 2026	131.75	145.00	130.75	143.35	143.35	13.68%	20,058
Mar 30, 2026	133.30	133.30	125.00	126.10	126.10	-4.69%	19,762
Mar 27, 2026	140.00	140.75	131.75	132.30	132.30	-6.44%	28,648