BOM:543212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	233.25	233.25	227.40	230.95	230.95	-	3,389
Jun 18, 2026	226.90	231.85	226.55	230.95	230.95	2.21%	6,642
Jun 17, 2026	224.30	229.70	224.00	225.95	225.95	1.53%	2,516
Jun 16, 2026	226.95	229.05	221.50	222.55	222.55	-1.64%	7,491
Jun 15, 2026	224.00	228.00	223.55	226.25	226.25	2.08%	165,590
Jun 12, 2026	222.10	222.50	218.40	221.65	221.65	1.77%	5,453
Jun 11, 2026	218.05	219.25	217.00	217.80	217.80	-0.62%	9,919
Jun 10, 2026	220.00	229.55	218.50	219.15	219.15	-0.50%	15,742
Jun 9, 2026	220.50	222.60	217.85	220.25	220.25	0.59%	4,360
Jun 8, 2026	220.00	221.65	218.05	218.95	218.95	-1.17%	4,499
Jun 5, 2026	223.95	223.95	220.75	221.55	221.55	-0.27%	2,058
Jun 4, 2026	224.00	224.95	219.85	222.15	222.15	-0.49%	5,909
Jun 3, 2026	224.00	232.30	221.00	223.25	223.25	1.20%	15,587
Jun 2, 2026	222.00	222.00	217.00	220.60	220.60	0.46%	2,303
Jun 1, 2026	221.95	222.70	219.25	219.60	219.60	0.27%	6,162
May 29, 2026	224.00	226.55	218.10	219.00	219.00	-1.90%	5,114
May 27, 2026	219.60	225.75	219.60	223.25	223.25	1.52%	3,771
May 26, 2026	225.45	230.20	219.10	219.90	219.90	-3.21%	8,091
May 25, 2026	231.85	233.50	224.95	227.20	227.20	-0.89%	4,414
May 22, 2026	228.70	231.50	226.60	229.25	229.25	-0.04%	2,790
May 21, 2026	232.60	232.60	227.05	229.35	229.35	0.20%	4,342
May 20, 2026	229.15	231.25	222.35	228.90	228.90	-2.07%	15,426
May 19, 2026	217.30	240.95	215.35	233.75	233.75	6.66%	15,528
May 18, 2026	227.05	227.05	215.50	219.15	219.15	-3.46%	9,785
May 15, 2026	229.75	231.25	226.50	227.00	227.00	-1.50%	3,267
May 14, 2026	236.05	240.95	225.35	230.45	230.45	-2.31%	6,992
May 13, 2026	237.05	245.30	233.90	235.90	235.90	-0.49%	9,908
May 12, 2026	242.00	243.90	235.70	237.05	237.05	-3.17%	4,362
May 11, 2026	252.35	254.80	242.60	244.80	244.80	-5.13%	7,639
May 8, 2026	259.00	265.55	256.00	258.05	258.05	-0.73%	3,620
May 7, 2026	261.50	264.80	259.00	259.95	259.95	0.04%	2,145
May 6, 2026	257.60	261.90	253.95	259.85	259.85	2.67%	2,563
May 5, 2026	244.55	254.00	244.55	253.10	253.10	1.46%	7,493
May 4, 2026	245.95	252.50	245.95	249.45	249.45	0.65%	8,526
Apr 30, 2026	250.00	251.10	246.45	247.85	247.85	-1.35%	2,297
Apr 29, 2026	253.55	254.60	250.00	251.25	251.25	-0.06%	7,164
Apr 28, 2026	255.90	259.50	250.90	251.40	251.40	-1.89%	3,485
Apr 27, 2026	245.50	257.50	245.50	256.25	256.25	5.11%	3,879
Apr 24, 2026	253.25	253.80	243.45	243.80	243.80	-3.62%	2,279
Apr 23, 2026	254.70	254.70	252.00	252.95	252.95	-0.18%	1,513
Apr 22, 2026	257.95	258.85	250.05	253.40	253.40	-0.59%	11,617
Apr 21, 2026	256.10	259.45	253.85	254.90	254.90	-0.10%	3,445
Apr 20, 2026	261.30	261.45	254.15	255.15	255.15	-2.93%	6,221
Apr 17, 2026	263.55	269.25	262.10	262.85	262.85	-0.74%	4,064
Apr 16, 2026	260.45	266.80	253.50	264.80	264.80	3.52%	12,462
Apr 15, 2026	246.00	258.95	246.00	255.80	255.80	2.92%	9,389
Apr 13, 2026	244.00	250.00	239.65	248.55	248.55	-0.02%	3,636
Apr 10, 2026	245.20	252.55	245.20	248.60	248.60	2.56%	2,924
Apr 9, 2026	248.50	252.15	240.35	242.40	242.40	-2.45%	3,377
Apr 8, 2026	242.05	253.05	242.05	248.50	248.50	4.06%	8,586