BOM:544316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	155.95	155.95	153.15	154.65	154.65	0.13%	13,646
Jun 18, 2026	150.00	159.70	150.00	154.45	154.45	3.07%	50,901
Jun 17, 2026	154.00	154.00	149.50	149.85	149.85	-1.80%	23,296
Jun 16, 2026	155.85	155.85	151.90	152.60	152.60	-0.55%	17,227
Jun 15, 2026	150.70	155.95	149.35	153.45	153.45	4.03%	46,872
Jun 12, 2026	142.00	148.00	141.60	147.50	147.50	5.24%	28,408
Jun 11, 2026	145.45	145.45	139.60	140.15	140.15	-3.08%	15,937
Jun 10, 2026	148.35	149.45	144.00	144.60	144.60	-2.79%	7,498
Jun 9, 2026	146.60	150.80	146.60	148.75	148.75	1.26%	9,024
Jun 8, 2026	149.80	150.00	146.35	146.90	146.90	-2.59%	20,647
Jun 5, 2026	145.65	151.95	145.60	150.80	150.80	3.96%	32,099
Jun 4, 2026	145.50	148.10	145.00	145.05	145.05	-0.31%	8,582
Jun 3, 2026	147.10	147.10	144.60	145.50	145.50	-1.09%	11,839
Jun 2, 2026	146.25	148.10	144.80	147.10	147.10	-0.10%	9,418
Jun 1, 2026	150.95	152.55	146.70	147.25	147.25	-2.22%	22,924
May 29, 2026	151.20	153.55	149.50	150.60	150.60	-1.08%	32,907
May 27, 2026	152.95	153.80	151.55	152.25	152.25	-0.43%	17,732
May 26, 2026	153.00	154.95	152.35	152.90	152.90	-	37,622
May 25, 2026	157.95	158.00	152.05	152.90	152.90	-4.94%	99,041
May 22, 2026	155.35	174.75	153.70	160.85	160.85	4.35%	410,075
May 21, 2026	155.20	156.00	152.80	154.15	154.15	1.48%	16,938
May 20, 2026	151.00	152.75	149.75	151.90	151.90	-0.20%	21,802
May 19, 2026	148.00	156.65	148.00	152.20	152.20	2.04%	20,836
May 18, 2026	151.40	152.00	145.40	149.15	149.15	-2.48%	36,553
May 15, 2026	158.10	158.10	152.30	152.95	152.95	-1.89%	10,790
May 14, 2026	155.90	159.00	151.70	155.90	155.90	0.10%	26,443
May 13, 2026	156.45	159.90	154.15	155.75	155.75	-0.42%	31,807
May 12, 2026	169.05	169.40	155.20	156.40	156.40	-6.71%	40,128
May 11, 2026	160.55	170.75	158.30	167.65	167.65	4.42%	62,585
May 8, 2026	161.00	163.70	160.35	160.55	160.55	-2.13%	22,337
May 7, 2026	161.35	166.50	158.40	164.05	164.05	2.28%	14,092
May 6, 2026	155.75	161.40	153.35	160.40	160.40	4.39%	23,476
May 5, 2026	155.00	158.00	152.80	153.65	153.65	-0.65%	14,648
May 4, 2026	152.05	156.65	152.05	154.65	154.65	0.59%	20,781
Apr 30, 2026	156.20	157.85	151.10	153.75	153.75	-1.60%	23,481
Apr 29, 2026	162.80	164.20	156.00	156.25	156.25	-2.44%	15,403
Apr 28, 2026	162.10	165.50	159.80	160.15	160.15	-2.02%	24,680
Apr 27, 2026	157.90	163.75	157.90	163.45	163.45	3.88%	32,107
Apr 24, 2026	160.85	162.30	156.65	157.35	157.35	-2.08%	27,669
Apr 23, 2026	164.75	166.25	160.00	160.70	160.70	-1.41%	19,648
Apr 22, 2026	164.60	166.95	162.70	163.00	163.00	-0.94%	27,227
Apr 21, 2026	158.00	165.95	157.80	164.55	164.55	4.38%	43,266
Apr 20, 2026	158.85	159.85	155.00	157.65	157.65	-0.91%	32,590
Apr 17, 2026	155.65	161.65	155.65	159.10	159.10	2.28%	45,814
Apr 16, 2026	159.75	160.20	152.55	155.55	155.55	-1.14%	43,135
Apr 15, 2026	148.70	158.35	148.65	157.35	157.35	8.55%	62,485
Apr 13, 2026	139.80	147.10	137.55	144.95	144.95	0.28%	37,654
Apr 10, 2026	143.95	147.45	143.00	144.55	144.55	2.45%	53,093
Apr 9, 2026	140.00	144.65	138.55	141.10	141.10	0.71%	56,700
Apr 8, 2026	136.95	144.35	133.95	140.10	140.10	6.50%	92,869