BOM:543913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	155.85	156.50	155.50	156.19	156.19	0.37%	9,642
Jun 19, 2026	154.56	156.44	154.56	155.61	155.61	-0.12%	47,196
Jun 18, 2026	156.56	156.56	154.45	155.80	155.80	0.31%	4,690
Jun 17, 2026	154.51	156.42	154.15	155.32	155.32	0.22%	5,906
Jun 16, 2026	154.65	155.35	154.36	154.98	154.98	0.21%	10,005
Jun 15, 2026	154.84	155.91	154.40	154.65	154.65	0.04%	17,917
Jun 12, 2026	155.60	155.60	153.29	154.59	154.59	-0.34%	17,309
Jun 11, 2026	153.69	155.72	153.31	155.12	155.12	0.17%	8,050
Jun 10, 2026	156.00	156.00	154.17	154.86	154.86	-0.48%	9,205
Jun 9, 2026	155.75	156.35	155.01	155.61	155.61	-0.66%	9,516
Jun 8, 2026	155.70	156.68	154.80	156.64	156.64	0.77%	12,514
Jun 5, 2026	155.00	155.89	154.25	155.45	155.45	0.34%	172,192
Jun 4, 2026	153.20	155.40	153.18	154.93	154.93	-0.01%	12,159
Jun 3, 2026	155.00	155.19	153.90	154.94	154.94	0.04%	6,619
Jun 2, 2026	154.50	155.73	154.00	154.88	154.88	0.11%	12,615
Jun 1, 2026	156.94	156.94	154.47	154.71	154.71	-0.23%	12,247
May 29, 2026	159.80	159.80	154.50	155.07	155.07	-0.76%	110,746
May 27, 2026	157.00	157.01	155.46	156.26	156.26	-0.31%	12,517
May 26, 2026	158.13	158.13	156.24	156.74	156.74	-0.77%	30,440
May 25, 2026	156.86	158.50	156.86	157.95	157.95	0.81%	44,857
May 22, 2026	156.00	156.90	155.62	156.68	156.68	0.59%	2,665
May 21, 2026	157.50	158.36	155.00	155.76	155.76	-0.23%	10,098
May 20, 2026	158.70	158.70	155.13	156.12	156.12	-0.59%	13,875
May 19, 2026	156.00	157.18	154.58	157.05	157.05	0.96%	26,483
May 18, 2026	154.30	156.00	152.48	155.56	155.56	0.12%	19,002
May 15, 2026	158.00	158.50	154.15	155.37	155.37	-1.14%	11,660
May 14, 2026	160.00	160.21	158.29	159.45	157.16	-0.23%	5,210
May 13, 2026	157.00	160.00	156.19	159.82	157.53	1.45%	17,530
May 12, 2026	158.80	158.80	156.31	157.53	155.27	-0.09%	12,768
May 11, 2026	157.39	158.06	156.21	157.67	155.41	0.54%	10,601
May 8, 2026	155.33	157.49	154.37	156.83	154.58	1.37%	9,331
May 7, 2026	154.60	155.82	154.06	154.71	152.49	-0.78%	19,142
May 6, 2026	158.40	158.40	155.30	155.92	153.68	-1.03%	9,433
May 5, 2026	157.92	158.22	156.64	157.54	155.28	0.27%	6,046
May 4, 2026	155.10	158.09	155.10	157.12	154.87	1.17%	15,251
Apr 30, 2026	156.16	158.13	155.00	155.30	153.07	-0.69%	8,200
Apr 29, 2026	158.70	158.70	156.15	156.38	154.14	-0.96%	4,051
Apr 28, 2026	158.30	158.87	157.59	157.89	155.63	0.36%	7,896
Apr 27, 2026	153.65	158.00	153.65	157.33	155.07	1.64%	79,521
Apr 24, 2026	155.25	156.00	153.11	154.79	152.57	-0.19%	8,862
Apr 23, 2026	155.55	158.20	154.18	155.09	152.87	-1.50%	7,327
Apr 22, 2026	159.00	159.00	157.00	157.45	155.19	0.17%	10,352
Apr 21, 2026	156.64	158.49	156.50	157.18	154.93	-0.51%	5,526
Apr 20, 2026	158.70	158.70	156.21	157.98	155.72	0.04%	9,948
Apr 17, 2026	157.00	158.61	157.00	157.91	155.65	-0.02%	5,331
Apr 16, 2026	157.27	159.30	157.26	157.94	155.68	0.60%	12,990
Apr 15, 2026	157.00	158.95	156.12	157.00	154.75	-0.03%	8,995
Apr 13, 2026	156.03	158.96	155.48	157.05	154.80	-0.47%	13,193
Apr 10, 2026	156.50	159.89	156.50	157.79	155.53	0.20%	7,121
Apr 9, 2026	154.20	158.71	154.20	157.48	155.22	1.41%	36,959