BOM:544419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	118.10	122.75	118.10	120.75	120.75	1.22%	37,607
Jun 18, 2026	118.85	121.50	118.65	119.30	119.30	0.55%	51,076
Jun 17, 2026	122.45	122.45	118.10	118.65	118.65	-1.98%	41,672
Jun 16, 2026	126.60	126.60	120.10	121.05	121.05	-3.66%	44,924
Jun 15, 2026	124.90	126.85	118.50	125.65	125.65	4.14%	95,575
Jun 12, 2026	114.50	122.45	112.65	120.65	120.65	6.77%	70,780
Jun 11, 2026	113.10	113.90	111.50	113.00	113.00	-0.18%	8,116
Jun 10, 2026	114.15	116.20	111.85	113.20	113.20	-1.52%	20,560
Jun 9, 2026	114.65	116.55	112.50	114.95	114.95	1.68%	13,100
Jun 8, 2026	111.70	115.10	111.70	113.05	113.05	-0.79%	28,813
Jun 5, 2026	115.10	115.90	113.20	113.95	113.95	-0.96%	34,875
Jun 4, 2026	112.55	118.05	112.55	115.05	115.05	0.97%	744,360
Jun 3, 2026	114.70	115.55	112.15	113.95	113.95	-1.56%	25,003
Jun 2, 2026	112.55	116.85	112.55	115.75	115.75	1.45%	20,963
Jun 1, 2026	120.95	120.95	113.05	114.10	114.10	-4.12%	31,076
May 29, 2026	122.75	122.75	117.90	119.00	119.00	-1.29%	20,753
May 27, 2026	122.05	122.65	119.40	120.55	120.55	-1.19%	24,201
May 26, 2026	127.10	127.10	121.35	122.00	122.00	-2.71%	52,521
May 25, 2026	122.10	127.60	119.30	125.40	125.40	5.25%	604,537
May 22, 2026	120.80	122.00	118.05	119.15	119.15	0.38%	29,925
May 21, 2026	123.50	123.50	112.20	118.70	118.70	-3.14%	126,652
May 20, 2026	126.35	128.55	121.90	122.55	122.55	-1.61%	49,042
May 19, 2026	127.95	127.95	122.95	124.55	124.55	-1.74%	31,487
May 18, 2026	140.00	140.05	124.05	126.75	126.75	-7.95%	45,742
May 15, 2026	146.25	146.25	136.80	137.70	137.70	-4.47%	35,106
May 14, 2026	149.00	149.00	143.50	144.15	144.15	-2.11%	30,085
May 13, 2026	143.10	149.55	142.20	147.25	147.25	1.73%	46,310
May 12, 2026	145.60	152.70	144.10	144.75	144.75	-2.69%	32,452
May 11, 2026	158.90	158.95	145.00	148.75	148.75	-3.31%	67,841
May 8, 2026	150.90	156.75	147.50	153.85	153.85	5.78%	148,798
May 7, 2026	141.00	147.20	137.50	145.45	145.45	6.36%	152,549
May 6, 2026	136.25	137.60	132.65	136.75	136.75	2.78%	21,379
May 5, 2026	134.95	136.10	130.30	133.05	133.05	-0.67%	23,653
May 4, 2026	138.60	140.30	132.95	133.95	133.95	-2.60%	26,976
Apr 30, 2026	138.99	140.87	134.84	137.53	137.53	-0.41%	78,110
Apr 29, 2026	135.99	139.80	132.85	138.09	138.09	6.26%	306,309
Apr 28, 2026	122.99	134.50	120.50	129.96	129.96	4.60%	10,252,080
Apr 27, 2026	120.00	126.00	119.75	124.25	124.25	1.86%	15,249
Apr 24, 2026	125.53	129.00	121.28	121.98	121.98	-3.32%	21,751
Apr 23, 2026	126.74	128.98	125.69	126.17	126.17	-1.28%	22,212
Apr 22, 2026	128.58	130.00	126.90	127.81	127.81	-0.31%	15,440
Apr 21, 2026	129.57	129.80	126.83	128.21	128.21	0.92%	19,584
Apr 20, 2026	130.84	130.84	121.00	127.04	127.04	-1.03%	52,366
Apr 17, 2026	120.78	132.40	120.78	128.36	128.36	5.70%	106,612
Apr 16, 2026	119.34	122.62	116.84	121.44	121.44	3.67%	46,746
Apr 15, 2026	121.01	124.25	116.00	117.14	117.14	3.65%	137,705
Apr 13, 2026	110.15	114.89	109.25	113.01	113.01	-	26,586
Apr 10, 2026	113.50	115.60	112.22	113.01	113.01	0.26%	10,063
Apr 9, 2026	113.74	115.90	112.00	112.72	112.72	-1.73%	28,443
Apr 8, 2026	112.47	116.37	110.59	114.70	114.70	6.56%	46,875