BOM:544207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	154.10	154.10	150.55	152.80	152.80	-0.36%	336
Jun 17, 2026	155.80	155.80	152.00	153.35	153.35	-1.10%	1,907
Jun 16, 2026	152.15	156.55	149.00	155.05	155.05	0.65%	294
Jun 15, 2026	145.00	155.45	145.00	154.05	154.05	5.05%	2,213
Jun 12, 2026	145.05	147.00	143.15	146.65	146.65	1.80%	1,139
Jun 11, 2026	146.00	149.60	141.00	144.05	144.05	0.28%	4,704
Jun 10, 2026	143.25	144.70	136.70	143.65	143.65	0.10%	1,357
Jun 9, 2026	143.35	147.20	142.50	143.50	143.50	-0.55%	3,174
Jun 8, 2026	174.80	174.80	138.70	144.30	144.30	-0.99%	3,420
Jun 5, 2026	128.90	146.85	128.90	145.75	145.75	5.73%	3,780
Jun 4, 2026	137.05	138.75	135.75	137.85	137.85	0.62%	418
Jun 3, 2026	137.25	140.50	134.15	137.00	137.00	0.04%	12,299
Jun 2, 2026	139.05	139.05	134.70	136.95	136.95	-1.05%	1,438
Jun 1, 2026	135.00	138.90	134.40	138.40	138.40	0.65%	2,016
May 29, 2026	137.20	139.05	135.85	137.50	137.50	-1.61%	812
May 27, 2026	135.20	140.70	135.20	139.75	139.75	3.83%	1,265
May 26, 2026	137.90	137.90	132.90	134.60	134.60	2.05%	2,954
May 25, 2026	130.85	133.20	130.40	131.90	131.90	-0.23%	437
May 22, 2026	130.55	132.20	128.40	132.20	132.20	1.26%	63
May 21, 2026	131.75	132.85	129.75	130.55	130.55	6.27%	374
May 20, 2026	129.80	133.05	122.85	122.85	122.85	-6.44%	185
May 19, 2026	131.05	131.65	130.65	131.30	131.30	-0.68%	32
May 18, 2026	123.55	133.00	123.55	132.20	132.20	0.15%	2,523
May 15, 2026	128.15	132.55	128.15	132.00	132.00	1.11%	541
May 14, 2026	132.60	132.60	126.00	130.55	130.55	1.48%	9,473
May 13, 2026	120.40	130.90	120.20	128.65	128.65	5.49%	4,583
May 12, 2026	128.25	128.30	119.95	121.95	121.95	-5.94%	1,831
May 11, 2026	155.90	155.90	128.90	129.65	129.65	-0.38%	41
May 8, 2026	130.00	131.60	130.00	130.15	130.15	-0.19%	611
May 7, 2026	140.00	140.00	129.30	130.40	130.40	-2.36%	829
May 6, 2026	133.20	136.05	131.95	133.55	133.55	1.79%	183
May 5, 2026	132.00	132.85	130.15	131.20	131.20	-1.87%	635
May 4, 2026	131.40	134.80	131.40	133.70	133.70	0.98%	262
Apr 30, 2026	132.25	134.25	132.00	132.40	132.40	-1.01%	64
Apr 29, 2026	132.50	133.90	132.50	133.75	133.75	2.02%	558
Apr 28, 2026	133.20	133.20	131.10	131.10	131.10	-0.38%	1,865
Apr 27, 2026	131.05	135.30	130.40	131.60	131.60	-0.72%	2,936
Apr 24, 2026	134.20	134.20	129.40	132.55	132.55	-0.19%	1,037
Apr 23, 2026	131.50	136.00	131.05	132.80	132.80	-0.82%	2,348
Apr 22, 2026	136.00	136.00	132.00	133.90	133.90	0.71%	169
Apr 21, 2026	133.45	135.00	130.00	132.95	132.95	0.19%	1,253
Apr 20, 2026	134.25	135.05	130.00	132.70	132.70	0.84%	969
Apr 17, 2026	130.70	134.00	128.50	131.60	131.60	2.73%	2,923
Apr 16, 2026	128.00	129.55	125.85	128.10	128.10	2.60%	1,495
Apr 15, 2026	128.25	128.35	121.80	124.85	124.85	3.14%	6,766
Apr 13, 2026	120.20	125.00	116.55	121.05	121.05	1.72%	2,155
Apr 10, 2026	118.00	120.50	115.90	119.00	119.00	1.71%	3,872
Apr 9, 2026	119.65	121.50	117.00	117.00	117.00	0.65%	17,186
Apr 8, 2026	115.00	119.25	115.00	116.25	116.25	0.87%	6,595
Apr 7, 2026	116.80	123.35	113.70	115.25	115.25	-1.45%	2,391