BOM:542233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	147.85	154.35	145.00	146.05	146.05	0.55%	3,754
Jun 17, 2026	144.85	148.90	141.85	145.25	145.25	-0.38%	934
Jun 16, 2026	139.60	147.55	138.80	145.80	145.80	4.70%	1,467
Jun 15, 2026	142.35	142.35	139.00	139.25	139.25	-1.80%	792
Jun 12, 2026	138.05	142.55	136.70	141.80	141.80	3.77%	2,505
Jun 11, 2026	136.70	141.70	132.50	136.65	136.65	1.22%	3,900
Jun 10, 2026	132.05	136.50	132.05	135.00	135.00	-2.14%	1,028
Jun 9, 2026	142.65	142.65	132.50	137.95	137.95	0.18%	601
Jun 8, 2026	139.75	141.90	137.20	137.70	137.70	-1.08%	360
Jun 5, 2026	144.00	145.00	139.00	139.20	139.20	-3.47%	1,323
Jun 4, 2026	136.85	144.20	136.85	144.20	144.20	2.74%	2,321
Jun 3, 2026	145.20	145.20	140.00	140.35	140.35	-1.75%	352
Jun 2, 2026	145.55	145.55	142.70	142.85	142.85	-1.31%	456
Jun 1, 2026	148.20	148.85	144.40	144.75	144.75	-4.77%	1,480
May 29, 2026	149.90	155.95	148.25	152.00	152.00	2.05%	101
May 27, 2026	148.75	149.20	145.80	148.95	148.95	0.44%	1,389
May 26, 2026	147.40	151.15	147.20	148.30	148.30	0.54%	4,261
May 25, 2026	148.75	150.75	147.10	147.50	147.50	-2.25%	12,119
May 22, 2026	166.70	166.70	150.90	150.90	150.90	-4.97%	11,250
May 21, 2026	152.00	158.80	150.90	158.80	158.80	4.06%	4,545
May 20, 2026	155.00	155.00	151.60	152.60	152.60	-0.07%	9,259
May 19, 2026	153.55	154.35	150.60	152.70	152.70	1.63%	8,475
May 18, 2026	152.15	153.75	144.75	150.25	150.25	-0.99%	11,924
May 15, 2026	155.50	155.50	149.10	151.75	151.75	-0.88%	7,135
May 14, 2026	158.55	160.55	151.80	153.10	153.10	-2.70%	11,029
May 13, 2026	167.75	167.75	156.55	157.35	157.35	-3.53%	9,722
May 12, 2026	169.35	169.35	160.65	163.10	163.10	-2.19%	40,206
May 11, 2026	172.20	175.45	165.30	166.75	166.75	-4.17%	7,125
May 8, 2026	178.95	179.00	172.05	174.00	174.00	0.49%	9,578
May 7, 2026	172.30	175.15	172.00	173.15	173.15	2.67%	6,112
May 6, 2026	166.45	171.25	166.40	168.65	168.65	3.40%	5,942
May 5, 2026	157.85	163.25	157.85	163.10	163.10	4.89%	1,746
May 4, 2026	154.05	159.10	154.05	155.50	155.50	-0.32%	2,673
Apr 30, 2026	153.00	156.00	148.95	156.00	156.00	2.56%	7,583
Apr 29, 2026	155.55	160.45	149.95	152.10	152.10	-3.58%	10,538
Apr 28, 2026	164.00	166.85	156.60	157.75	157.75	-3.93%	18,830
Apr 27, 2026	163.55	166.45	161.50	164.20	164.20	1.99%	2,462
Apr 24, 2026	167.45	167.95	161.00	161.00	161.00	-4.96%	8,601
Apr 23, 2026	175.00	177.80	167.00	169.40	169.40	-2.89%	8,809
Apr 22, 2026	177.30	182.90	174.05	174.45	174.45	0.03%	23,401
Apr 21, 2026	168.75	174.40	165.40	174.40	174.40	5.00%	29,772
Apr 20, 2026	168.40	168.40	164.80	166.10	166.10	0.18%	31,368
Apr 17, 2026	170.35	170.35	165.00	165.80	165.80	0.03%	16,484
Apr 16, 2026	162.70	169.00	160.95	165.75	165.75	2.47%	14,507
Apr 15, 2026	168.85	168.95	160.00	161.75	161.75	-1.55%	1,405
Apr 13, 2026	154.75	165.35	153.60	164.30	164.30	4.32%	11,916
Apr 10, 2026	153.10	157.60	153.05	157.50	157.50	4.93%	5,620
Apr 9, 2026	151.30	153.50	146.70	150.10	150.10	0.94%	4,877
Apr 8, 2026	148.40	148.70	148.00	148.70	148.70	4.98%	5,429
Apr 7, 2026	144.40	144.40	141.65	141.65	141.65	-0.81%	2,864