BOM:543525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	183.00	195.60	183.00	195.30	195.30	4.83%	93,570
Jun 19, 2026	178.25	187.75	178.25	186.30	186.30	0.24%	129,369
Jun 18, 2026	192.20	201.00	185.85	185.85	185.85	-4.98%	141,973
Jun 17, 2026	190.70	203.15	190.25	195.60	195.60	-1.26%	155,781
Jun 16, 2026	210.25	214.75	197.60	198.10	198.10	-4.76%	137,187
Jun 15, 2026	200.05	208.85	199.60	208.00	208.00	4.55%	230,634
Jun 12, 2026	190.00	199.00	189.80	198.95	198.95	4.96%	186,989
Jun 11, 2026	189.00	193.10	181.10	189.55	189.55	2.49%	161,081
Jun 10, 2026	189.50	194.00	183.00	184.95	184.95	-0.51%	100,391
Jun 9, 2026	188.30	194.10	181.95	185.90	185.90	-1.30%	128,562
Jun 8, 2026	175.00	188.35	175.00	188.35	188.35	4.99%	175,438
Jun 5, 2026	175.70	181.00	173.00	179.40	179.40	3.25%	114,755
Jun 4, 2026	172.55	177.25	169.00	173.75	173.75	-0.83%	69,763
Jun 3, 2026	172.05	181.95	171.20	175.20	175.20	-	116,555
Jun 2, 2026	183.00	184.20	172.15	175.20	175.20	-0.90%	145,188
Jun 1, 2026	174.00	176.80	173.95	176.80	176.80	4.99%	62,309
May 29, 2026	161.95	168.75	156.00	168.40	168.40	4.76%	192,912
May 27, 2026	154.00	160.75	153.80	160.75	160.75	5.00%	164,655
May 26, 2026	140.05	153.45	140.05	153.10	153.10	4.76%	95,433
May 25, 2026	150.95	153.00	144.00	146.15	146.15	-	89,811
May 22, 2026	137.00	149.85	137.00	146.15	146.15	2.35%	120,847
May 21, 2026	150.30	150.65	142.55	142.80	142.80	-4.83%	55,718
May 20, 2026	141.15	153.00	141.15	150.05	150.05	2.42%	115,889
May 19, 2026	150.30	150.30	144.05	146.50	146.50	2.27%	100,013
May 18, 2026	142.55	146.70	140.75	143.25	143.25	-3.31%	88,763
May 15, 2026	150.00	154.00	147.10	148.15	148.15	-0.87%	131,757
May 14, 2026	144.00	153.00	144.00	149.45	149.45	1.46%	110,792
May 13, 2026	140.50	151.75	140.50	147.30	147.30	-0.34%	156,014
May 12, 2026	149.00	152.45	147.80	147.80	147.80	-4.98%	40,337
May 11, 2026	159.50	168.00	155.40	155.55	155.55	-4.89%	87,037
May 8, 2026	166.00	168.75	162.95	163.55	163.55	-2.74%	166,235
May 7, 2026	168.00	168.80	163.50	168.15	168.15	0.24%	158,126
May 6, 2026	163.00	168.85	159.25	167.75	167.75	4.29%	150,084
May 5, 2026	158.25	162.90	155.60	160.85	160.85	0.66%	111,662
May 4, 2026	166.15	167.85	154.80	159.80	159.80	-1.87%	130,515
Apr 30, 2026	164.85	168.75	156.70	162.85	162.85	0.77%	196,080
Apr 29, 2026	158.00	161.60	154.80	161.60	161.60	4.97%	151,599
Apr 28, 2026	147.60	153.95	146.00	153.95	153.95	4.98%	153,757
Apr 27, 2026	140.00	146.65	140.00	146.65	146.65	4.97%	89,888
Apr 24, 2026	135.00	140.00	131.00	139.70	139.70	3.90%	69,444
Apr 23, 2026	136.00	140.60	129.30	134.45	134.45	-1.21%	149,151
Apr 22, 2026	129.90	136.10	129.90	136.10	136.10	4.97%	84,046
Apr 21, 2026	122.00	130.05	122.00	129.65	129.65	4.64%	76,585
Apr 20, 2026	121.30	130.30	121.30	123.90	123.90	-1.27%	40,249
Apr 17, 2026	124.40	129.90	123.75	125.50	125.50	0.72%	43,441
Apr 16, 2026	126.65	127.90	122.55	124.60	124.60	-1.62%	35,849
Apr 15, 2026	127.50	131.00	126.15	126.65	126.65	1.28%	47,579
Apr 13, 2026	131.40	131.40	123.00	125.05	125.05	-1.84%	24,121
Apr 10, 2026	130.05	130.05	125.25	127.40	127.40	-0.08%	24,038
Apr 9, 2026	129.00	131.35	126.90	127.50	127.50	-0.86%	25,995