BOM:539921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	220.15	220.15	212.50	213.75	213.75	-2.20%	112,275
Jun 22, 2026	207.50	220.00	204.00	218.55	218.55	7.34%	440,921
Jun 19, 2026	203.05	206.50	201.35	203.60	203.60	-0.54%	54,445
Jun 18, 2026	208.00	209.90	204.00	204.70	204.70	-0.75%	27,397
Jun 17, 2026	208.80	210.00	205.10	206.25	206.25	-1.22%	174,840
Jun 16, 2026	210.00	210.00	205.40	208.80	208.80	0.97%	255,368
Jun 15, 2026	200.10	210.05	200.10	206.80	206.80	4.82%	249,088
Jun 12, 2026	194.00	199.35	191.25	197.30	197.30	2.52%	176,753
Jun 11, 2026	198.95	200.85	188.00	192.45	192.45	-2.43%	377,659
Jun 10, 2026	195.05	205.90	195.05	197.25	197.25	-0.95%	341,706
Jun 9, 2026	180.00	200.00	180.00	199.15	199.15	12.17%	277,074
Jun 8, 2026	180.05	184.00	176.00	177.55	177.55	-3.82%	139,970
Jun 5, 2026	185.75	185.80	182.65	184.60	184.60	1.37%	166,987
Jun 4, 2026	186.00	186.75	180.25	182.10	182.10	-1.89%	203,014
Jun 3, 2026	185.60	187.00	183.10	185.60	185.60	-	327,197
Jun 2, 2026	181.90	189.00	180.05	185.60	185.60	2.15%	238,487
Jun 1, 2026	190.30	192.95	180.20	181.70	181.70	-4.12%	228,986
May 29, 2026	193.00	195.95	186.25	189.50	189.50	-1.51%	166,512
May 27, 2026	193.85	196.95	190.05	192.40	192.40	-0.90%	104,183
May 26, 2026	192.15	199.70	190.10	194.15	194.15	-1.15%	169,807
May 25, 2026	200.40	201.10	195.35	196.40	196.40	-0.48%	283,457
May 22, 2026	200.95	201.95	196.70	197.35	197.35	0.05%	171,148
May 21, 2026	203.60	204.75	192.80	197.25	197.25	-1.25%	246,093
May 20, 2026	197.55	201.00	193.95	199.75	199.75	1.16%	321,544
May 19, 2026	196.20	201.80	193.45	197.45	197.45	0.64%	183,732
May 18, 2026	203.60	205.00	193.15	196.20	196.20	-3.94%	168,605
May 15, 2026	211.85	211.85	202.45	204.25	204.25	-2.25%	134,823
May 14, 2026	208.95	211.95	205.60	208.95	208.95	2.18%	163,615
May 13, 2026	198.40	212.00	198.40	204.50	204.50	1.11%	187,614
May 12, 2026	217.45	217.50	199.15	202.25	202.25	-6.17%	205,869
May 11, 2026	211.25	218.45	210.40	215.55	215.55	2.06%	427,493
May 8, 2026	208.00	213.85	206.00	211.20	211.20	3.25%	126,119
May 7, 2026	200.00	205.75	198.00	204.55	204.55	2.28%	178,088
May 6, 2026	201.10	201.95	196.00	200.00	200.00	-0.22%	100,772
May 5, 2026	200.00	202.00	197.55	200.45	200.45	0.38%	230,417
May 4, 2026	200.90	205.75	194.20	199.70	199.70	3.88%	388,771
Apr 30, 2026	195.65	196.35	190.15	192.25	192.25	-2.09%	60,196
Apr 29, 2026	201.50	201.50	195.35	196.35	196.35	-1.70%	149,442
Apr 28, 2026	195.00	202.45	191.00	199.75	199.75	2.44%	976,703
Apr 27, 2026	180.10	196.90	180.10	195.00	195.00	8.27%	1,289,781
Apr 24, 2026	184.00	184.00	180.00	180.10	180.10	-1.50%	56,642
Apr 23, 2026	185.75	185.75	180.55	182.85	182.85	-0.16%	91,836
Apr 22, 2026	180.95	184.20	178.00	183.15	183.15	1.22%	191,879
Apr 21, 2026	178.00	181.30	175.10	180.95	180.95	1.63%	344,530
Apr 20, 2026	181.85	183.70	176.00	178.05	178.05	-0.14%	514,312
Apr 17, 2026	178.00	182.50	175.05	178.30	178.30	0.11%	378,412
Apr 16, 2026	180.00	182.95	176.20	178.10	178.10	-0.39%	549,899
Apr 15, 2026	177.85	181.70	173.00	178.80	178.80	3.89%	679,038
Apr 13, 2026	169.00	174.95	162.50	172.10	172.10	-0.38%	308,254
Apr 10, 2026	167.85	180.00	141.50	172.75	172.75	2.92%	661,460