BOM:543386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	155.00	156.85	149.95	151.20	151.20	-2.80%	26,128
Jun 22, 2026	158.65	158.65	151.05	155.55	155.55	-0.32%	21,997
Jun 19, 2026	159.70	161.15	154.85	156.05	156.05	-0.38%	42,493
Jun 18, 2026	141.00	163.35	141.00	156.65	156.65	11.85%	364,625
Jun 17, 2026	137.90	140.80	136.35	140.05	140.05	2.71%	18,807
Jun 16, 2026	138.80	140.30	134.90	136.35	136.35	-0.87%	23,435
Jun 15, 2026	138.20	140.35	137.10	137.55	137.55	1.14%	15,430
Jun 12, 2026	134.05	137.45	133.95	136.00	136.00	3.62%	19,862
Jun 11, 2026	132.90	132.95	130.40	131.25	131.25	-1.24%	12,332
Jun 10, 2026	139.15	141.35	132.45	132.90	132.90	-5.00%	29,765
Jun 9, 2026	131.70	141.00	130.70	139.90	139.90	9.30%	135,307
Jun 8, 2026	132.95	133.70	126.95	128.00	128.00	-3.72%	21,092
Jun 5, 2026	130.55	143.80	129.65	132.95	132.95	3.58%	51,182
Jun 4, 2026	135.00	135.00	127.40	128.35	128.35	0.55%	7,295
Jun 3, 2026	130.40	130.40	125.00	127.65	127.65	-2.11%	10,081
Jun 2, 2026	126.35	131.80	125.80	130.40	130.40	2.23%	21,066
Jun 1, 2026	132.00	132.00	125.55	127.55	127.55	-0.20%	8,339
May 29, 2026	133.95	134.15	127.00	127.80	127.80	-4.59%	18,787
May 27, 2026	128.70	138.00	127.95	133.95	133.95	4.61%	36,813
May 26, 2026	125.15	130.90	125.15	128.05	128.05	2.19%	11,760
May 25, 2026	128.80	128.80	123.90	125.30	125.30	0.80%	5,576
May 22, 2026	120.55	125.70	119.75	124.30	124.30	2.77%	20,795
May 21, 2026	122.65	125.70	120.50	120.95	120.95	-0.41%	14,306
May 20, 2026	120.90	124.45	120.10	121.45	121.45	-1.54%	9,086
May 19, 2026	124.90	124.90	118.95	123.35	123.35	4.67%	9,175
May 18, 2026	117.85	120.55	114.10	117.85	117.85	-1.17%	9,483
May 15, 2026	123.05	123.65	118.60	119.25	119.25	-2.93%	9,829
May 14, 2026	123.90	127.10	122.50	122.85	122.85	-1.88%	25,387
May 13, 2026	126.00	128.25	125.00	125.20	125.20	-0.63%	11,013
May 12, 2026	129.80	130.00	125.50	126.00	126.00	-2.89%	13,046
May 11, 2026	134.85	134.85	127.45	129.75	129.75	-1.96%	27,604
May 8, 2026	136.90	136.90	131.75	132.35	132.35	-3.00%	15,085
May 7, 2026	135.95	137.15	132.70	136.45	136.45	3.33%	20,694
May 6, 2026	127.05	133.35	127.05	132.05	132.05	1.19%	24,618
May 5, 2026	125.05	131.35	125.05	130.50	130.50	2.76%	12,551
May 4, 2026	129.85	129.85	125.90	127.00	127.00	0.87%	22,893
Apr 30, 2026	128.95	129.90	122.05	125.90	125.90	-6.32%	81,107
Apr 29, 2026	134.75	138.70	133.00	134.40	134.40	0.30%	29,872
Apr 28, 2026	137.25	139.90	132.00	134.00	134.00	-2.37%	24,595
Apr 27, 2026	130.05	139.25	130.05	137.25	137.25	4.85%	25,260
Apr 24, 2026	137.50	137.90	129.20	130.90	130.90	-4.10%	52,762
Apr 23, 2026	139.10	140.40	135.60	136.50	136.50	-2.01%	16,516
Apr 22, 2026	147.90	147.90	136.00	139.30	139.30	1.42%	15,963
Apr 21, 2026	139.45	141.90	136.80	137.35	137.35	-0.29%	26,073
Apr 20, 2026	144.90	144.90	136.90	137.75	137.75	-3.27%	54,759
Apr 17, 2026	138.20	142.95	138.20	142.40	142.40	2.04%	28,012
Apr 16, 2026	139.90	141.00	134.70	139.55	139.55	3.52%	40,695
Apr 15, 2026	143.40	143.40	134.00	134.80	134.80	1.51%	17,768
Apr 13, 2026	134.00	134.00	128.85	132.80	132.80	-1.99%	27,182
Apr 10, 2026	135.30	136.90	133.55	135.50	135.50	1.69%	14,332