BOM:541956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	137.60	140.40	137.60	139.10	139.10	1.38%	221,919
Jun 19, 2026	138.65	139.20	136.70	137.20	137.20	-1.33%	191,049
Jun 18, 2026	141.95	142.90	138.65	139.05	139.05	-1.17%	137,025
Jun 17, 2026	139.65	142.25	138.90	140.70	140.70	1.33%	311,133
Jun 16, 2026	137.85	140.40	137.30	138.85	138.85	0.58%	277,262
Jun 15, 2026	139.15	140.50	137.10	138.05	138.05	2.03%	259,278
Jun 12, 2026	132.10	135.95	131.80	135.30	135.30	3.84%	269,573
Jun 11, 2026	131.55	132.00	130.00	130.30	130.30	-2.07%	200,069
Jun 10, 2026	136.30	138.00	132.55	133.05	133.05	-2.24%	111,372
Jun 9, 2026	134.00	136.95	134.00	136.10	136.10	1.99%	87,327
Jun 8, 2026	133.75	135.55	132.90	133.45	133.45	-2.31%	210,036
Jun 5, 2026	135.65	139.25	135.60	136.60	136.60	0.37%	205,023
Jun 4, 2026	134.40	139.05	133.90	136.10	136.10	0.48%	204,799
Jun 3, 2026	135.15	135.80	132.85	135.45	135.45	-0.29%	89,493
Jun 2, 2026	132.80	136.50	131.45	135.85	135.85	1.12%	231,670
Jun 1, 2026	136.85	137.85	133.50	134.35	134.35	-2.01%	210,318
May 29, 2026	141.25	141.25	135.70	137.10	137.10	-1.83%	143,442
May 27, 2026	139.65	140.90	138.65	139.65	139.65	-0.39%	193,373
May 26, 2026	142.05	142.80	139.50	140.20	140.20	-1.68%	276,168
May 25, 2026	141.00	143.50	141.00	142.60	142.60	1.21%	181,270
May 22, 2026	141.80	142.60	140.50	140.90	140.90	-0.98%	300,008
May 21, 2026	143.15	144.55	141.75	142.30	142.30	0.89%	128,475
May 20, 2026	139.80	141.35	137.75	141.05	141.05	-	189,138
May 19, 2026	141.00	142.60	140.15	141.05	141.05	0.32%	113,617
May 18, 2026	140.00	141.15	136.35	140.60	140.60	-1.51%	496,488
May 15, 2026	145.65	146.50	142.20	142.75	142.75	-1.99%	228,367
May 14, 2026	146.80	149.95	143.00	145.65	145.65	-0.03%	366,808
May 13, 2026	142.30	148.90	142.30	145.70	145.70	1.18%	339,143
May 12, 2026	151.00	151.90	143.30	144.00	144.00	-5.54%	529,472
May 11, 2026	156.05	156.15	151.85	152.45	152.45	-3.73%	341,185
May 8, 2026	160.80	161.90	157.55	158.35	158.35	-1.95%	504,966
May 7, 2026	160.20	164.00	158.05	161.50	161.50	1.48%	293,079
May 6, 2026	160.45	161.65	157.40	159.15	159.15	0.19%	242,336
May 5, 2026	153.80	162.05	153.10	158.85	158.85	3.15%	1,111,139
May 4, 2026	153.60	155.30	151.70	154.00	154.00	1.25%	161,482
Apr 30, 2026	153.20	154.60	150.00	152.10	152.10	-0.72%	123,343
Apr 29, 2026	154.10	156.50	152.75	153.20	153.20	-0.55%	273,923
Apr 28, 2026	154.60	155.40	152.70	154.05	154.05	0.06%	99,608
Apr 27, 2026	151.00	155.00	151.00	153.95	153.95	2.46%	341,095
Apr 24, 2026	153.05	154.50	148.45	150.25	150.25	-2.44%	378,154
Apr 23, 2026	154.65	159.45	153.00	154.00	154.00	-0.96%	261,269
Apr 22, 2026	152.45	156.85	152.20	155.50	155.50	1.53%	387,320
Apr 21, 2026	151.60	154.50	150.50	153.15	153.15	1.12%	161,093
Apr 20, 2026	155.05	155.40	150.35	151.45	151.45	-2.13%	677,427
Apr 17, 2026	142.95	159.60	142.95	154.75	154.75	8.67%	2,175,041
Apr 16, 2026	143.20	144.50	140.40	142.40	142.40	0.74%	247,952
Apr 15, 2026	138.75	142.40	138.70	141.35	141.35	4.66%	298,248
Apr 13, 2026	132.55	136.10	130.25	135.05	135.05	-1.06%	206,879
Apr 10, 2026	134.45	139.40	133.80	136.50	136.50	2.29%	386,983
Apr 9, 2026	134.35	137.30	132.15	133.45	133.45	-0.67%	443,235