BOM:543277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	152.55	154.05	151.40	153.35	153.35	0.95%	35,976
Jun 17, 2026	153.35	156.00	151.55	151.90	151.90	-1.36%	41,573
Jun 16, 2026	154.70	156.35	152.05	154.00	154.00	-0.55%	33,904
Jun 15, 2026	156.60	157.50	154.20	154.85	154.85	0.72%	45,973
Jun 12, 2026	148.00	154.25	148.00	153.75	153.75	3.89%	38,791
Jun 11, 2026	149.20	150.65	147.00	148.00	148.00	-1.37%	51,877
Jun 10, 2026	155.50	157.10	149.65	150.05	150.05	-3.50%	26,783
Jun 9, 2026	153.90	156.00	151.10	155.50	155.50	2.91%	46,995
Jun 8, 2026	156.85	157.15	150.25	151.10	151.10	-4.73%	62,224
Jun 5, 2026	161.55	162.70	157.55	158.60	158.60	-1.55%	89,614
Jun 4, 2026	164.95	165.80	160.00	161.10	161.10	-2.36%	158,855
Jun 3, 2026	152.15	176.10	152.15	165.00	165.00	9.74%	1,139,344
Jun 2, 2026	146.90	151.00	145.10	150.35	150.35	1.18%	19,561
Jun 1, 2026	148.50	153.35	148.15	148.60	148.60	0.20%	50,741
May 29, 2026	151.05	153.40	147.50	148.30	148.30	-2.05%	32,454
May 27, 2026	151.15	154.75	151.15	151.40	151.40	-0.46%	30,553
May 26, 2026	154.10	159.50	151.40	152.10	152.10	-1.49%	38,383
May 25, 2026	154.45	157.75	153.05	154.40	154.40	1.78%	22,092
May 22, 2026	155.00	156.95	150.80	151.70	151.70	-4.59%	60,606
May 21, 2026	162.00	162.70	158.10	159.00	159.00	0.19%	68,337
May 20, 2026	157.00	163.35	153.45	158.70	158.70	1.18%	55,388
May 19, 2026	151.05	159.85	151.05	156.85	156.85	3.84%	42,256
May 18, 2026	152.00	157.60	147.25	151.05	151.05	-0.92%	42,826
May 15, 2026	154.50	156.55	152.00	152.45	152.45	-2.24%	28,186
May 14, 2026	155.00	162.60	154.35	155.95	155.95	0.32%	44,467
May 13, 2026	153.90	159.20	153.90	155.45	155.45	0.13%	30,673
May 12, 2026	164.05	164.45	154.65	155.25	155.25	-6.78%	50,958
May 11, 2026	162.00	170.30	155.90	166.55	166.55	1.00%	207,127
May 8, 2026	163.90	172.40	162.25	164.90	164.90	0.61%	109,910
May 7, 2026	156.00	164.60	154.70	163.90	163.90	5.95%	143,100
May 6, 2026	147.65	157.35	145.05	154.70	154.70	7.21%	66,419
May 5, 2026	146.75	147.15	142.90	144.30	144.30	-0.45%	19,810
May 4, 2026	147.40	148.50	144.65	144.95	144.95	0.55%	18,690
Apr 30, 2026	145.40	147.50	142.50	144.15	144.15	-2.14%	21,928
Apr 29, 2026	150.50	152.45	146.45	147.30	147.30	-2.13%	30,219
Apr 28, 2026	150.20	155.60	148.80	150.50	150.50	0.94%	66,870
Apr 27, 2026	140.30	151.00	140.30	149.10	149.10	6.31%	70,263
Apr 24, 2026	142.45	143.55	138.85	140.25	140.25	-1.99%	26,160
Apr 23, 2026	143.40	146.95	141.85	143.10	143.10	-0.93%	26,414
Apr 22, 2026	139.00	144.90	139.00	144.45	144.45	2.59%	20,981
Apr 21, 2026	142.30	143.75	140.50	140.80	140.80	-0.74%	15,061
Apr 20, 2026	140.25	146.30	139.25	141.85	141.85	-0.28%	42,794
Apr 17, 2026	142.70	144.60	141.10	142.25	142.25	-0.32%	19,445
Apr 16, 2026	138.25	144.90	138.25	142.70	142.70	3.37%	83,450
Apr 15, 2026	131.00	139.15	131.00	138.05	138.05	5.87%	91,821
Apr 13, 2026	123.15	131.25	120.95	130.40	130.40	3.45%	82,427
Apr 10, 2026	123.45	128.40	123.45	126.05	126.05	1.49%	29,520
Apr 9, 2026	125.50	126.55	123.20	124.20	124.20	-0.88%	32,596
Apr 8, 2026	121.40	131.00	120.60	125.30	125.30	6.28%	86,201
Apr 7, 2026	118.15	121.40	117.15	117.90	117.90	-0.46%	23,572