BOM:544027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	152.20	157.35	152.20	153.90	153.90	-0.36%	3,521,564
Jun 19, 2026	155.50	157.85	153.45	154.45	154.45	-3.35%	157,364
Jun 18, 2026	162.00	162.00	156.35	159.80	159.80	-0.09%	68,516
Jun 17, 2026	164.90	164.90	159.05	159.95	159.95	-1.84%	38,307
Jun 16, 2026	165.05	165.05	161.20	162.95	162.95	0.49%	53,222
Jun 15, 2026	155.10	164.90	155.10	162.15	162.15	6.40%	91,761
Jun 12, 2026	150.50	153.40	148.60	152.40	152.40	1.97%	68,564
Jun 11, 2026	149.20	151.25	146.60	149.45	149.45	0.23%	41,171
Jun 10, 2026	156.95	157.00	145.50	149.10	149.10	-4.45%	97,966
Jun 9, 2026	156.00	157.30	154.20	156.05	156.05	1.86%	50,097
Jun 8, 2026	156.95	161.60	152.60	153.20	153.20	-5.02%	61,325
Jun 5, 2026	164.10	165.40	159.45	161.30	161.30	-0.65%	49,351
Jun 4, 2026	157.95	163.00	156.75	162.35	162.35	3.44%	27,467
Jun 3, 2026	160.25	160.25	154.25	156.95	156.95	-0.76%	18,835
Jun 2, 2026	156.90	160.35	153.05	158.15	158.15	0.80%	44,358
Jun 1, 2026	162.15	162.70	154.80	156.90	156.90	-3.12%	86,901
May 29, 2026	164.40	165.30	159.20	161.95	161.95	-0.15%	56,427
May 27, 2026	162.10	164.25	160.65	162.20	162.20	0.22%	39,301
May 26, 2026	166.80	166.80	160.55	161.85	161.85	-1.73%	87,503
May 25, 2026	154.85	165.40	154.45	164.70	164.70	6.26%	152,482
May 22, 2026	155.00	156.45	153.00	155.00	155.00	-0.13%	21,755
May 21, 2026	152.05	156.40	150.00	155.20	155.20	2.75%	114,539
May 20, 2026	151.00	151.50	149.40	151.05	151.05	-0.69%	19,885
May 19, 2026	149.75	153.10	148.55	152.10	152.10	1.13%	47,950
May 18, 2026	150.20	151.00	145.75	150.40	150.40	-1.05%	44,537
May 15, 2026	153.15	153.85	150.10	152.00	152.00	-0.69%	35,912
May 14, 2026	151.55	155.10	148.00	153.05	153.05	1.59%	41,269
May 13, 2026	148.00	152.45	147.50	150.65	150.65	0.67%	75,707
May 12, 2026	156.05	159.00	148.65	149.65	149.65	-1.68%	108,479
May 11, 2026	145.80	153.00	145.80	152.20	152.20	3.43%	85,491
May 8, 2026	151.50	151.70	143.75	147.15	147.15	-2.74%	69,767
May 7, 2026	154.90	154.90	149.60	151.30	151.30	-0.79%	33,725
May 6, 2026	150.65	153.50	148.45	152.50	152.50	3.28%	57,815
May 5, 2026	143.60	149.10	143.60	147.65	147.65	0.92%	26,410
May 4, 2026	148.70	149.40	145.00	146.30	146.30	-0.03%	51,402
Apr 30, 2026	148.90	149.75	145.80	146.35	146.35	-1.58%	42,030
Apr 29, 2026	157.05	158.60	143.40	148.70	148.70	-2.27%	217,505
Apr 28, 2026	157.75	161.05	150.90	152.15	152.15	-3.15%	64,588
Apr 27, 2026	146.05	159.00	146.05	157.10	157.10	5.15%	66,500
Apr 24, 2026	153.05	153.50	147.45	149.40	149.40	-2.23%	36,351
Apr 23, 2026	150.50	153.70	150.50	152.80	152.80	1.16%	30,695
Apr 22, 2026	148.80	152.00	146.65	151.05	151.05	2.44%	50,866
Apr 21, 2026	148.40	150.60	147.10	147.45	147.45	-0.67%	21,541
Apr 20, 2026	148.25	152.00	146.25	148.45	148.45	1.57%	32,032
Apr 17, 2026	141.70	150.10	141.70	146.15	146.15	3.18%	99,786
Apr 16, 2026	142.75	143.00	140.00	141.65	141.65	1.21%	51,745
Apr 15, 2026	142.00	144.65	139.70	139.95	139.95	0.39%	26,051
Apr 13, 2026	141.95	143.00	137.60	139.40	139.40	-2.55%	20,757
Apr 10, 2026	140.95	144.00	140.00	143.05	143.05	2.29%	35,287
Apr 9, 2026	143.85	144.45	138.70	139.85	139.85	-1.38%	36,086