BOM:540565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	172.66	172.66	171.91	172.17	172.17	0.08%	16,222
Jun 17, 2026	172.80	172.80	171.60	172.04	172.04	-0.15%	28,615
Jun 16, 2026	171.00	172.67	171.00	172.29	172.29	0.48%	59,570
Jun 15, 2026	171.07	172.69	170.50	171.46	171.46	0.23%	79,486
Jun 12, 2026	171.99	171.99	170.50	171.07	171.07	0.08%	169,687
Jun 11, 2026	172.49	172.79	170.69	170.93	170.93	-0.63%	46,957
Jun 10, 2026	172.70	172.78	171.90	172.02	172.02	-0.06%	12,317
Jun 9, 2026	171.70	172.82	171.69	172.13	172.13	0.25%	11,107
Jun 8, 2026	171.25	172.14	171.07	171.70	171.70	-0.16%	32,303
Jun 5, 2026	172.31	172.91	171.25	171.97	171.97	-0.20%	18,443
Jun 4, 2026	172.00	172.74	171.16	172.31	172.31	-0.06%	22,376
Jun 3, 2026	172.50	172.60	171.71	172.42	172.42	0.23%	30,973
Jun 2, 2026	172.70	172.70	170.25	172.02	172.02	0.58%	24,424
Jun 1, 2026	173.40	173.40	170.20	171.02	171.02	-0.22%	21,864
May 29, 2026	171.10	172.19	171.10	171.40	171.40	0.11%	39,908
May 27, 2026	171.70	171.70	170.70	171.22	171.22	0.40%	18,648
May 26, 2026	170.00	171.00	169.35	170.53	170.53	0.67%	53,545
May 25, 2026	169.40	169.80	169.39	169.40	169.40	-0.06%	29,621
May 22, 2026	169.69	169.69	169.25	169.50	169.50	0.04%	17,049
May 21, 2026	169.00	169.50	168.53	169.44	169.44	0.26%	1,517,409
May 20, 2026	169.90	170.01	168.57	169.00	169.00	-0.28%	115,434
May 19, 2026	169.80	170.51	168.88	169.47	169.47	0.61%	43,063
May 18, 2026	172.90	173.49	170.59	172.44	168.44	0.22%	39,030
May 15, 2026	173.60	173.65	171.79	172.07	168.08	-0.89%	69,046
May 14, 2026	173.11	174.00	173.01	173.61	169.58	0.29%	23,341
May 13, 2026	174.70	174.70	172.02	173.11	169.09	-0.30%	46,900
May 12, 2026	174.00	174.28	173.02	173.63	169.60	-0.02%	18,372
May 11, 2026	174.83	175.15	171.20	173.67	169.64	-0.37%	36,702
May 8, 2026	173.35	174.51	173.20	174.31	170.27	0.46%	10,492
May 7, 2026	172.05	174.19	172.05	173.51	169.49	0.09%	32,209
May 6, 2026	173.00	174.01	173.00	173.36	169.34	-0.02%	57,036
May 5, 2026	172.84	173.78	171.55	173.40	169.38	0.83%	55,566
May 4, 2026	172.29	173.48	171.60	171.98	167.99	-0.10%	24,421
Apr 30, 2026	175.90	175.90	171.87	172.15	168.16	-1.06%	27,658
Apr 29, 2026	172.38	177.21	172.02	173.99	169.95	0.84%	86,757
Apr 28, 2026	171.79	173.19	171.20	172.54	168.54	0.52%	21,812
Apr 27, 2026	172.35	173.50	171.36	171.65	167.67	-0.33%	27,530
Apr 24, 2026	174.73	174.73	172.00	172.22	168.23	-0.99%	17,114
Apr 23, 2026	174.88	174.88	173.75	173.95	169.91	-0.05%	201,280
Apr 22, 2026	175.50	175.64	173.36	174.04	170.00	0.39%	18,294
Apr 21, 2026	174.47	174.47	172.40	173.36	169.34	0.06%	15,539
Apr 20, 2026	171.50	173.75	171.50	173.26	169.24	0.19%	46,595
Apr 17, 2026	173.00	173.49	171.88	172.93	168.92	0.78%	33,076
Apr 16, 2026	172.85	173.09	170.51	171.59	167.61	-0.73%	106,368
Apr 15, 2026	172.20	173.47	171.58	172.85	168.84	0.84%	41,384
Apr 13, 2026	171.06	171.90	171.06	171.41	167.43	0.20%	53,008
Apr 10, 2026	169.25	171.37	169.25	171.06	167.09	0.53%	76,708
Apr 9, 2026	171.97	171.97	169.74	170.15	166.20	-0.30%	20,298
Apr 8, 2026	167.50	171.47	167.50	170.66	166.70	1.78%	47,809
Apr 7, 2026	166.01	167.95	166.01	167.68	163.79	0.50%	161,689