BOM:540725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	140.05	141.00	138.70	139.65	139.65	0.32%	11,487
Jun 19, 2026	138.90	140.95	138.00	139.20	139.20	0.22%	3,999
Jun 18, 2026	140.35	141.50	138.55	138.90	138.90	-1.03%	14,413
Jun 17, 2026	139.00	140.95	138.00	140.35	140.35	2.00%	9,525
Jun 16, 2026	139.20	139.95	134.70	137.60	137.60	-0.25%	4,793
Jun 15, 2026	137.35	141.85	137.35	137.95	137.95	0.99%	37,255
Jun 12, 2026	130.35	137.35	129.95	136.60	136.60	7.10%	22,655
Jun 11, 2026	131.05	131.05	126.85	127.55	127.55	-2.34%	9,336
Jun 10, 2026	132.35	133.95	130.25	130.60	130.60	-1.77%	9,057
Jun 9, 2026	134.80	134.80	132.00	132.95	132.95	1.06%	21,621
Jun 8, 2026	133.05	134.60	131.00	131.55	131.55	-3.17%	14,764
Jun 5, 2026	138.30	138.60	134.50	135.85	135.85	-0.40%	11,618
Jun 4, 2026	137.25	138.75	136.05	136.40	136.40	-0.62%	11,868
Jun 3, 2026	137.80	140.90	136.10	137.25	137.25	-0.87%	11,292
Jun 2, 2026	136.65	138.50	134.75	138.45	138.45	2.06%	2,966
Jun 1, 2026	137.85	138.80	135.15	135.65	135.65	-1.60%	5,514
May 29, 2026	139.20	139.95	136.60	137.85	137.85	-0.40%	14,900
May 27, 2026	139.85	140.65	137.60	138.40	138.40	-0.07%	13,257
May 26, 2026	139.15	142.75	138.25	138.50	138.50	-1.14%	21,003
May 25, 2026	143.00	143.20	139.50	140.10	140.10	-1.13%	35,879
May 22, 2026	145.15	147.25	141.10	141.70	141.70	-2.44%	18,010
May 21, 2026	148.90	148.90	143.35	145.25	145.25	-0.85%	22,674
May 20, 2026	150.15	154.95	143.65	146.50	146.50	-0.14%	160,652
May 19, 2026	140.30	147.20	139.80	146.70	146.70	5.43%	7,922
May 18, 2026	135.90	140.00	135.25	139.15	139.15	0.25%	4,806
May 15, 2026	139.35	139.45	137.30	138.80	138.80	0.51%	4,941
May 14, 2026	138.60	140.70	137.25	138.10	138.10	-0.72%	5,348
May 13, 2026	138.35	140.75	137.65	139.10	139.10	0.80%	3,685
May 12, 2026	142.45	144.80	137.50	138.00	138.00	-5.09%	7,654
May 11, 2026	148.85	148.85	144.40	145.40	145.40	-1.22%	4,367
May 8, 2026	144.00	149.90	144.00	147.20	147.20	-0.94%	11,650
May 7, 2026	147.80	148.75	146.50	148.60	148.60	1.43%	5,244
May 6, 2026	145.25	147.00	144.15	146.50	146.50	2.52%	11,619
May 5, 2026	141.95	144.15	140.60	142.90	142.90	0.25%	4,796
May 4, 2026	139.70	143.65	139.60	142.55	142.55	3.90%	14,944
Apr 30, 2026	138.15	139.80	136.75	137.20	137.20	-2.07%	7,135
Apr 29, 2026	142.40	146.05	139.75	140.10	140.10	-3.58%	18,286
Apr 28, 2026	146.75	147.95	144.35	145.30	145.30	-1.42%	12,629
Apr 27, 2026	146.70	148.55	145.60	147.40	147.40	1.59%	10,395
Apr 24, 2026	148.80	149.40	142.70	145.10	145.10	-2.49%	15,945
Apr 23, 2026	150.00	150.50	146.50	148.80	148.80	-1.39%	25,625
Apr 22, 2026	147.00	152.70	145.75	150.90	150.90	2.93%	12,924
Apr 21, 2026	144.50	147.90	144.25	146.60	146.60	1.49%	2,377
Apr 20, 2026	149.60	149.60	143.75	144.45	144.45	-1.77%	15,312
Apr 17, 2026	149.75	151.35	145.05	147.05	147.05	-0.14%	18,477
Apr 16, 2026	148.15	149.65	146.00	147.25	147.25	-0.10%	12,299
Apr 15, 2026	144.60	148.50	144.00	147.40	147.40	3.00%	34,447
Apr 13, 2026	132.00	144.80	132.00	143.10	143.10	0.07%	9,707
Apr 10, 2026	141.00	145.25	141.00	143.00	143.00	1.06%	37,202
Apr 9, 2026	137.00	144.80	137.00	141.50	141.50	1.18%	56,006