BOM:543984 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	178.95	182.25	176.90	179.05	179.05	1.85%	176,444
Jun 19, 2026	171.80	179.90	170.00	175.80	175.80	2.48%	59,277
Jun 18, 2026	167.15	173.15	167.15	171.55	171.55	2.30%	25,577
Jun 17, 2026	168.85	170.90	166.65	167.70	167.70	-1.64%	21,391
Jun 16, 2026	171.95	171.95	166.60	170.50	170.50	1.40%	20,447
Jun 15, 2026	168.95	172.45	165.00	168.15	168.15	2.62%	77,407
Jun 12, 2026	162.95	164.20	160.40	163.85	163.85	2.47%	33,400
Jun 11, 2026	160.90	160.95	157.80	159.90	159.90	-0.06%	65,706
Jun 10, 2026	160.05	161.10	158.35	160.00	160.00	-0.50%	50,466
Jun 9, 2026	158.95	162.35	158.95	160.80	160.80	1.20%	25,921
Jun 8, 2026	159.35	160.35	157.65	158.90	158.90	-1.76%	59,500
Jun 5, 2026	166.00	167.60	161.00	161.75	161.75	-3.32%	32,187
Jun 4, 2026	167.95	169.40	166.75	167.30	167.30	-0.45%	19,325
Jun 3, 2026	171.25	171.25	167.00	168.05	168.05	-0.91%	33,666
Jun 2, 2026	164.95	170.70	163.10	169.60	169.60	3.16%	41,464
Jun 1, 2026	166.00	167.80	161.00	164.40	164.40	-0.84%	33,617
May 29, 2026	167.20	169.00	164.80	165.80	165.80	0.55%	46,658
May 27, 2026	170.00	170.00	163.40	164.90	164.90	-3.03%	74,670
May 26, 2026	164.80	171.50	161.90	170.05	170.05	4.65%	159,221
May 25, 2026	153.00	164.45	153.00	162.50	162.50	8.30%	129,929
May 22, 2026	151.00	153.45	144.50	150.05	150.05	2.28%	193,720
May 21, 2026	144.55	149.45	144.55	146.70	146.70	1.52%	31,751
May 20, 2026	143.00	145.65	141.40	144.50	144.50	0.77%	31,545
May 19, 2026	143.70	145.00	142.45	143.40	143.40	-0.28%	61,817
May 18, 2026	144.60	145.90	141.90	143.80	143.80	-2.01%	23,706
May 15, 2026	152.35	152.35	145.90	146.75	146.75	-3.58%	29,765
May 14, 2026	150.50	153.00	148.45	152.20	152.20	1.00%	21,163
May 13, 2026	151.00	154.25	149.75	150.70	150.70	-2.17%	38,360
May 12, 2026	151.00	158.30	150.95	154.05	154.05	1.18%	31,568
May 11, 2026	160.00	160.00	151.25	152.25	152.25	-3.30%	37,526
May 8, 2026	156.20	158.65	155.65	157.45	157.45	-0.60%	40,524
May 7, 2026	160.00	161.50	158.00	158.40	158.40	-1.19%	32,553
May 6, 2026	159.00	161.80	158.15	160.30	160.30	1.52%	38,688
May 5, 2026	160.05	160.85	157.40	157.90	157.90	-2.53%	30,189
May 4, 2026	159.25	164.10	157.05	162.00	162.00	3.78%	46,657
Apr 30, 2026	160.55	160.55	153.70	156.10	156.10	-1.89%	24,800
Apr 29, 2026	159.70	161.90	158.65	159.10	159.10	-0.69%	33,397
Apr 28, 2026	163.50	164.95	157.75	160.20	160.20	-2.32%	36,792
Apr 27, 2026	160.70	165.35	160.70	164.00	164.00	0.68%	15,179
Apr 24, 2026	163.50	163.95	160.25	162.90	162.90	-0.40%	38,048
Apr 23, 2026	164.95	165.20	162.45	163.55	163.55	-0.94%	16,588
Apr 22, 2026	165.65	166.50	163.95	165.10	165.10	-	37,326
Apr 21, 2026	161.90	168.70	161.90	165.10	165.10	1.41%	25,377
Apr 20, 2026	163.05	164.25	160.60	162.80	162.80	-0.28%	36,475
Apr 17, 2026	164.35	167.45	162.00	163.25	163.25	-0.37%	40,023
Apr 16, 2026	168.20	168.90	162.20	163.85	163.85	1.77%	113,713
Apr 15, 2026	156.85	161.95	156.85	161.00	161.00	2.84%	36,541
Apr 13, 2026	159.00	159.00	151.30	156.55	156.55	-0.85%	31,361
Apr 10, 2026	154.00	160.05	154.00	157.90	157.90	2.17%	40,390
Apr 9, 2026	162.45	162.45	153.05	154.55	154.55	-2.86%	24,925