BOM:543249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	129.55	129.75	125.20	126.15	126.15	-2.44%	18,381
Jun 22, 2026	128.70	130.70	126.85	129.30	129.30	2.62%	12,848
Jun 19, 2026	128.25	128.35	125.40	126.00	126.00	-1.41%	51,076
Jun 18, 2026	128.75	130.30	127.30	127.80	127.80	-0.66%	11,178
Jun 17, 2026	130.00	130.55	128.00	128.65	128.65	0.51%	16,117
Jun 16, 2026	129.45	130.95	127.80	128.00	128.00	-1.08%	29,755
Jun 15, 2026	127.45	131.95	127.00	129.40	129.40	3.56%	16,407
Jun 12, 2026	122.00	126.20	122.00	124.95	124.95	3.05%	23,102
Jun 11, 2026	124.50	124.50	120.10	121.25	121.25	-2.30%	15,634
Jun 10, 2026	128.00	128.75	123.35	124.10	124.10	-2.51%	14,463
Jun 9, 2026	126.95	128.65	124.00	127.30	127.30	3.58%	8,562
Jun 8, 2026	128.50	128.65	122.20	122.90	122.90	-4.69%	11,552
Jun 5, 2026	131.50	132.00	128.50	128.95	128.95	-1.56%	7,247
Jun 4, 2026	131.15	133.00	130.25	131.00	131.00	0.42%	21,205
Jun 3, 2026	131.90	132.00	129.00	130.45	130.45	-0.61%	4,630
Jun 2, 2026	132.00	135.40	130.40	131.25	131.25	-0.42%	13,520
Jun 1, 2026	133.00	137.85	131.00	131.80	131.80	1.50%	40,659
May 29, 2026	130.50	133.80	128.55	129.85	129.85	-0.61%	11,920
May 27, 2026	133.10	135.15	129.60	130.65	130.65	-1.84%	29,294
May 26, 2026	133.95	134.95	132.35	133.10	133.10	-0.19%	11,152
May 25, 2026	131.00	136.05	131.00	133.35	133.35	1.76%	21,762
May 22, 2026	133.75	133.75	130.50	131.05	131.05	-0.83%	3,564
May 21, 2026	130.05	132.60	128.50	132.15	132.15	3.44%	4,597
May 20, 2026	129.00	129.00	126.90	127.75	127.75	-0.54%	6,534
May 19, 2026	129.50	129.55	127.90	128.45	128.45	-0.43%	7,931
May 18, 2026	130.00	130.00	125.20	129.00	129.00	-1.00%	34,421
May 15, 2026	131.95	131.95	129.00	130.30	130.30	0.27%	18,195
May 14, 2026	132.00	132.35	128.90	129.95	129.95	-0.35%	9,332
May 13, 2026	132.95	133.00	130.25	130.40	130.40	-1.21%	13,234
May 12, 2026	134.00	134.45	131.00	132.00	132.00	-1.49%	7,150
May 11, 2026	136.40	136.40	133.00	134.00	134.00	-1.76%	12,874
May 8, 2026	141.00	141.00	136.00	136.40	136.40	-2.71%	19,862
May 7, 2026	139.00	141.30	136.45	140.20	140.20	2.45%	29,788
May 6, 2026	139.85	139.85	134.20	136.85	136.85	-0.73%	14,193
May 5, 2026	138.05	139.05	134.35	137.85	137.85	-0.25%	10,745
May 4, 2026	132.20	139.15	132.20	138.20	138.20	5.22%	25,003
Apr 30, 2026	132.65	134.15	128.90	131.35	131.35	-0.61%	27,792
Apr 29, 2026	135.50	136.90	131.25	132.15	132.15	-1.75%	18,460
Apr 28, 2026	138.20	138.20	133.00	134.50	134.50	-2.61%	16,703
Apr 27, 2026	138.50	139.30	136.55	138.10	138.10	0.99%	22,399
Apr 24, 2026	140.00	142.00	136.00	136.75	136.75	-1.41%	22,814
Apr 23, 2026	140.00	140.10	138.00	138.70	138.70	-1.25%	22,617
Apr 22, 2026	138.65	142.90	136.50	140.45	140.45	1.55%	24,090
Apr 21, 2026	137.50	141.50	136.35	138.30	138.30	1.73%	24,681
Apr 20, 2026	137.00	139.60	133.50	135.95	135.95	0.26%	50,508
Apr 17, 2026	136.50	138.20	132.65	135.60	135.60	-	33,328
Apr 16, 2026	128.10	138.35	126.20	135.60	135.60	6.77%	83,061
Apr 15, 2026	125.05	129.70	125.05	127.00	127.00	2.67%	29,762
Apr 13, 2026	124.50	125.90	120.50	123.70	123.70	-1.32%	21,982
Apr 10, 2026	126.05	130.90	123.95	125.35	125.35	0.24%	61,781