BOM:544133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	168.15	176.95	165.50	172.65	172.65	2.68%	315,513
Jun 18, 2026	166.25	174.80	166.25	168.15	168.15	1.75%	411,289
Jun 17, 2026	167.65	168.30	162.45	165.25	165.25	-1.25%	324,519
Jun 16, 2026	162.40	172.50	161.10	167.35	167.35	3.46%	1,614,849
Jun 15, 2026	143.75	166.95	143.40	161.75	161.75	13.99%	1,040,536
Jun 12, 2026	138.40	144.30	137.60	141.90	141.90	4.22%	210,679
Jun 11, 2026	149.45	150.50	134.70	136.15	136.15	-9.02%	372,981
Jun 10, 2026	148.80	150.50	141.80	149.65	149.65	1.46%	418,295
Jun 9, 2026	151.35	151.35	144.10	147.50	147.50	-1.90%	742,333
Jun 8, 2026	133.65	154.20	129.65	150.35	150.35	12.03%	2,284,821
Jun 5, 2026	143.25	145.40	132.05	134.20	134.20	-7.70%	393,457
Jun 4, 2026	151.35	154.35	144.20	145.40	145.40	-5.31%	199,659
Jun 3, 2026	160.55	160.55	151.20	153.55	153.55	-3.97%	202,972
Jun 2, 2026	158.00	166.35	154.20	159.90	159.90	0.57%	273,011
Jun 1, 2026	162.10	169.95	154.85	159.00	159.00	0.06%	390,422
May 29, 2026	149.25	173.00	142.60	158.90	158.90	7.95%	1,168,170
May 27, 2026	148.25	153.30	146.40	147.20	147.20	-0.51%	79,102
May 26, 2026	150.65	157.25	145.00	147.95	147.95	-2.92%	674,831
May 25, 2026	159.70	159.70	149.35	152.40	152.40	-3.39%	239,259
May 22, 2026	143.05	163.20	133.50	157.75	157.75	14.31%	959,102
May 21, 2026	115.55	138.00	115.55	138.00	138.00	20.00%	996,555
May 20, 2026	116.00	119.60	113.95	115.00	115.00	-0.48%	44,880
May 19, 2026	110.15	118.80	110.15	115.55	115.55	4.81%	60,557
May 18, 2026	112.05	112.05	108.75	110.25	110.25	-3.25%	33,414
May 15, 2026	111.90	115.85	111.40	113.95	113.95	1.83%	21,357
May 14, 2026	116.00	116.90	108.00	111.90	111.90	-2.14%	64,921
May 13, 2026	115.30	116.70	113.00	114.35	114.35	0.79%	48,797
May 12, 2026	124.75	124.75	111.75	113.45	113.45	-8.17%	34,160
May 11, 2026	120.05	127.85	120.05	123.55	123.55	3.48%	99,387
May 8, 2026	120.00	123.55	118.50	119.40	119.40	-2.93%	30,073
May 7, 2026	118.35	125.10	118.35	123.00	123.00	3.71%	108,728
May 6, 2026	118.95	120.90	117.45	118.60	118.60	-0.92%	16,695
May 5, 2026	112.65	122.60	112.65	119.70	119.70	5.37%	44,126
May 4, 2026	115.95	115.95	112.65	113.60	113.60	-1.53%	16,270
Apr 30, 2026	112.96	116.20	110.66	115.36	115.36	2.53%	36,523
Apr 29, 2026	118.94	121.30	111.12	112.51	112.51	-3.85%	57,812
Apr 28, 2026	119.77	119.77	116.79	117.02	117.02	-0.81%	12,397
Apr 27, 2026	116.97	121.67	116.81	117.97	117.97	0.86%	38,336
Apr 24, 2026	119.28	121.45	116.18	116.96	116.96	-1.94%	28,310
Apr 23, 2026	121.00	126.00	119.00	119.27	119.27	-1.27%	100,394
Apr 22, 2026	113.40	124.12	113.01	120.81	120.81	6.36%	130,021
Apr 21, 2026	113.40	115.58	113.20	113.59	113.59	0.17%	26,985
Apr 20, 2026	111.00	118.66	109.54	113.40	113.40	1.73%	90,219
Apr 17, 2026	115.00	115.67	110.28	111.47	111.47	-2.16%	57,334
Apr 16, 2026	116.77	118.22	111.49	113.93	113.93	-1.15%	61,110
Apr 15, 2026	116.00	119.66	114.47	115.26	115.26	1.35%	148,498
Apr 13, 2026	101.00	118.90	98.69	113.72	113.72	9.36%	147,828
Apr 10, 2026	100.20	105.75	99.00	103.99	103.99	5.68%	91,548
Apr 9, 2026	97.00	102.00	95.25	98.40	98.40	2.10%	78,628
Apr 8, 2026	90.70	96.81	90.70	96.38	96.38	7.75%	55,960