BOM:544305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	199.95	201.50	197.50	198.05	198.05	-	26,388
Jun 19, 2026	197.20	200.90	196.10	198.05	198.05	-0.33%	42,487
Jun 18, 2026	200.60	201.75	197.55	198.70	198.70	0.28%	52,191
Jun 17, 2026	198.25	202.15	197.40	198.15	198.15	0.33%	51,571
Jun 16, 2026	201.50	201.50	197.10	197.50	197.50	-0.65%	33,779
Jun 15, 2026	195.95	205.50	195.95	198.80	198.80	2.37%	164,760
Jun 12, 2026	190.75	195.45	190.70	194.20	194.20	2.70%	50,841
Jun 11, 2026	190.05	192.55	188.05	189.10	189.10	-2.22%	74,242
Jun 10, 2026	191.55	200.70	190.70	193.40	193.40	1.04%	130,154
Jun 9, 2026	191.65	195.00	189.50	191.40	191.40	-0.13%	34,700
Jun 8, 2026	193.20	193.45	190.00	191.65	191.65	-1.62%	36,308
Jun 5, 2026	196.75	198.90	193.55	194.80	194.80	-0.13%	66,504
Jun 4, 2026	192.65	197.50	192.55	195.05	195.05	0.28%	79,188
Jun 3, 2026	196.25	196.25	190.90	194.50	194.50	0.05%	38,509
Jun 2, 2026	192.50	195.90	190.25	194.40	194.40	0.49%	36,205
Jun 1, 2026	196.45	198.45	192.00	193.45	193.45	-1.55%	70,988
May 29, 2026	203.70	203.70	195.05	196.50	196.50	-2.36%	32,198
May 27, 2026	199.90	204.35	198.50	201.25	201.25	1.62%	110,014
May 26, 2026	191.25	205.60	191.25	198.05	198.05	3.56%	254,778
May 25, 2026	195.65	196.60	190.55	191.25	191.25	-0.98%	62,691
May 22, 2026	194.70	199.50	187.30	193.15	193.15	0.05%	309,025
May 21, 2026	192.90	204.50	191.30	193.05	193.05	-1.81%	145,966
May 20, 2026	198.80	201.00	195.40	196.60	196.60	-1.16%	150,651
May 19, 2026	188.15	209.15	187.50	198.90	198.90	5.10%	1,080,967
May 18, 2026	188.25	190.25	182.40	189.25	189.25	-0.05%	85,887
May 15, 2026	194.75	198.35	187.90	189.35	189.35	-1.76%	100,676
May 14, 2026	195.45	209.00	188.10	192.75	192.75	-2.23%	231,779
May 13, 2026	202.60	204.85	195.05	197.15	197.15	-2.62%	159,322
May 12, 2026	230.85	233.25	199.00	202.45	202.45	-10.99%	477,244
May 11, 2026	217.35	231.25	212.40	227.45	227.45	4.48%	713,333
May 8, 2026	217.25	220.80	212.15	217.70	217.70	1.56%	134,728
May 7, 2026	208.05	225.35	204.05	214.35	214.35	2.63%	473,942
May 6, 2026	209.50	215.10	205.30	208.85	208.85	-0.19%	250,074
May 5, 2026	213.15	213.50	207.50	209.25	209.25	-1.90%	43,732
May 4, 2026	216.05	217.90	211.60	213.30	213.30	-0.93%	58,740
Apr 30, 2026	217.25	218.80	209.35	215.30	215.30	-1.03%	75,570
Apr 29, 2026	231.00	233.00	215.00	217.55	217.55	-5.00%	245,415
Apr 28, 2026	224.95	243.45	213.85	229.00	229.00	1.87%	8,024,688
Apr 27, 2026	203.15	243.00	202.55	224.80	224.80	10.98%	971,741
Apr 24, 2026	213.25	214.75	200.00	202.55	202.55	-4.62%	30,708
Apr 23, 2026	212.45	218.00	209.45	212.35	212.35	0.71%	34,227
Apr 22, 2026	205.45	215.55	205.45	210.85	210.85	1.35%	57,470
Apr 21, 2026	199.45	216.35	199.45	208.05	208.05	3.48%	155,333
Apr 20, 2026	205.65	205.65	198.40	201.05	201.05	-1.23%	34,177
Apr 17, 2026	198.05	206.80	198.05	203.55	203.55	2.06%	71,973
Apr 16, 2026	197.00	202.05	196.30	199.45	199.45	1.35%	44,730
Apr 15, 2026	190.25	201.70	190.25	196.80	196.80	3.77%	53,177
Apr 13, 2026	182.30	191.10	179.40	189.65	189.65	2.18%	55,810
Apr 10, 2026	185.55	188.10	183.00	185.60	185.60	2.01%	58,669
Apr 9, 2026	178.45	187.00	176.65	181.95	181.95	1.56%	77,732