BOM:543910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	178.15	181.95	175.30	180.70	180.70	0.47%	4,539
Jun 17, 2026	173.80	180.00	171.70	179.85	179.85	5.86%	8,842
Jun 16, 2026	170.05	172.45	166.55	169.90	169.90	-0.09%	7,332
Jun 15, 2026	179.40	185.35	169.00	170.05	170.05	-4.33%	20,031
Jun 12, 2026	167.30	189.65	167.25	177.75	177.75	5.84%	77,042
Jun 11, 2026	157.40	180.55	154.95	167.95	167.95	7.18%	40,358
Jun 10, 2026	147.65	160.10	147.65	156.70	156.70	5.66%	2,794
Jun 9, 2026	148.00	150.00	145.80	148.30	148.30	0.24%	2,330
Jun 8, 2026	148.00	150.00	146.60	147.95	147.95	-2.50%	6,043
Jun 5, 2026	152.40	153.05	151.35	151.75	151.75	-0.98%	402
Jun 4, 2026	164.50	164.50	149.35	153.25	153.25	1.49%	2,934
Jun 3, 2026	153.00	153.90	150.00	151.00	151.00	-1.95%	1,562
Jun 2, 2026	150.35	154.05	148.70	154.00	154.00	1.58%	269
Jun 1, 2026	155.05	157.65	151.00	151.60	151.60	-2.23%	1,583
May 29, 2026	159.90	160.80	154.35	155.05	155.05	-2.82%	685
May 27, 2026	154.00	159.75	153.30	159.55	159.55	3.98%	87
May 26, 2026	155.85	157.35	152.70	153.45	153.45	-1.54%	1,002
May 25, 2026	166.70	166.70	152.75	155.85	155.85	-0.92%	2,967
May 22, 2026	161.90	162.90	155.75	157.30	157.30	-2.42%	1,863
May 21, 2026	164.45	164.50	159.40	161.20	161.20	-2.84%	4,761
May 20, 2026	169.75	174.80	165.00	170.95	165.91	2.67%	11,546
May 19, 2026	160.10	167.50	159.25	166.50	161.59	4.68%	1,298
May 18, 2026	158.00	160.10	154.55	159.05	154.36	-0.59%	879
May 15, 2026	161.55	165.70	157.55	160.00	155.28	-2.77%	2,017
May 14, 2026	171.65	171.65	163.85	164.55	159.70	-3.03%	1,073
May 13, 2026	162.95	173.95	162.40	169.70	164.70	4.98%	7,062
May 12, 2026	168.80	168.80	161.65	161.65	156.88	-4.57%	380
May 11, 2026	170.00	175.90	168.80	169.40	164.41	-3.70%	1,929
May 8, 2026	171.90	175.90	171.40	175.90	170.71	-	1,751
May 7, 2026	165.15	177.00	165.15	175.90	170.71	4.39%	933
May 6, 2026	171.10	173.60	167.50	168.50	163.53	-1.17%	1,215
May 5, 2026	172.50	172.50	167.45	170.50	165.47	1.31%	1,579
May 4, 2026	164.95	171.05	164.00	168.30	163.34	2.78%	889
Apr 30, 2026	167.55	167.60	161.95	163.75	158.92	-1.27%	1,765
Apr 29, 2026	170.00	171.05	165.40	165.85	160.96	-0.54%	1,560
Apr 28, 2026	172.50	172.50	166.75	166.75	161.83	-0.71%	231
Apr 27, 2026	168.50	170.30	166.65	167.95	163.00	2.56%	84
Apr 24, 2026	167.00	170.90	163.35	163.75	158.92	-1.83%	1,768
Apr 23, 2026	170.70	173.15	165.70	166.80	161.88	-2.94%	757
Apr 22, 2026	171.50	176.20	169.80	171.85	166.78	-2.05%	3,372
Apr 21, 2026	156.25	176.45	156.25	175.45	170.28	9.49%	4,574
Apr 20, 2026	163.60	165.10	160.25	160.25	155.53	-3.11%	1,430
Apr 17, 2026	167.80	167.80	163.90	165.40	160.52	1.57%	520
Apr 16, 2026	166.25	168.05	160.25	162.85	158.05	-1.30%	2,144
Apr 15, 2026	163.00	167.00	159.90	165.00	160.14	4.56%	2,081
Apr 13, 2026	157.25	163.00	153.05	157.80	153.15	-0.94%	3,645
Apr 10, 2026	155.20	159.80	154.90	159.30	154.60	4.12%	871
Apr 9, 2026	154.75	154.90	151.40	153.00	148.49	-1.77%	234
Apr 8, 2026	150.60	156.20	150.00	155.75	151.16	5.49%	2,016
Apr 7, 2026	140.20	149.95	140.20	147.65	143.30	1.10%	935