BOM:544446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	136.60	148.95	136.60	145.35	145.35	5.33%	38,682
Jun 19, 2026	136.25	145.00	134.15	138.00	138.00	0.73%	23,122
Jun 18, 2026	139.15	140.00	135.35	137.00	137.00	-	5,790
Jun 17, 2026	138.90	141.15	136.60	137.00	137.00	-1.37%	13,649
Jun 16, 2026	139.90	142.75	133.35	138.90	138.90	-0.68%	7,464
Jun 15, 2026	133.00	143.00	130.70	139.85	139.85	7.66%	35,949
Jun 12, 2026	118.15	130.95	118.10	129.90	129.90	7.22%	27,381
Jun 11, 2026	124.05	125.35	120.25	121.15	121.15	-3.00%	16,669
Jun 10, 2026	130.40	131.20	124.25	124.90	124.90	-4.55%	8,818
Jun 9, 2026	127.95	135.00	127.95	130.85	130.85	2.19%	12,999
Jun 8, 2026	133.90	134.00	127.50	128.05	128.05	-3.87%	17,577
Jun 5, 2026	136.95	136.95	131.65	133.20	133.20	-1.15%	4,866
Jun 4, 2026	135.40	139.30	133.95	134.75	134.75	-0.26%	4,202
Jun 3, 2026	138.55	138.75	134.50	135.10	135.10	-4.39%	11,773
Jun 2, 2026	134.00	142.85	131.60	141.30	141.30	5.57%	11,699
Jun 1, 2026	140.10	140.50	133.15	133.85	133.85	-2.16%	6,730
May 29, 2026	141.45	141.95	136.35	136.80	136.80	-3.29%	12,955
May 27, 2026	148.00	148.00	140.05	141.45	141.45	-3.64%	6,403
May 26, 2026	152.50	152.50	146.00	146.80	146.80	-3.93%	9,191
May 25, 2026	145.00	159.75	145.00	152.80	152.80	5.67%	41,866
May 22, 2026	142.00	149.75	140.05	144.60	144.60	2.41%	7,220
May 21, 2026	143.30	143.60	137.45	141.20	141.20	-0.70%	44,594
May 20, 2026	146.30	146.45	136.00	142.20	142.20	-5.86%	30,535
May 19, 2026	145.00	152.00	143.55	151.05	151.05	3.28%	7,236
May 18, 2026	148.90	148.95	142.50	146.25	146.25	-2.56%	8,774
May 15, 2026	152.30	153.00	149.55	150.10	150.10	-1.54%	4,305
May 14, 2026	154.15	155.40	150.50	152.45	152.45	-0.68%	3,495
May 13, 2026	161.50	161.50	147.40	153.50	153.50	-3.46%	16,335
May 12, 2026	168.65	172.00	158.00	159.00	159.00	-5.41%	17,927
May 11, 2026	159.80	176.60	155.10	168.10	168.10	5.46%	24,129
May 8, 2026	165.35	166.00	158.90	159.40	159.40	-3.28%	28,555
May 7, 2026	162.40	167.20	162.40	164.80	164.80	0.64%	9,372
May 6, 2026	161.40	165.40	154.00	163.75	163.75	3.57%	19,479
May 5, 2026	165.00	165.00	157.25	158.10	158.10	-4.04%	3,509
May 4, 2026	151.40	169.00	151.40	164.75	164.75	7.75%	129,273
Apr 30, 2026	153.00	154.00	147.00	152.90	152.90	-0.68%	6,117
Apr 29, 2026	156.50	159.80	152.40	153.95	153.95	-0.26%	5,934
Apr 28, 2026	156.20	160.50	153.70	154.35	154.35	-0.96%	3,333
Apr 27, 2026	157.90	158.00	153.70	155.85	155.85	0.29%	8,233
Apr 24, 2026	158.55	158.55	154.50	155.40	155.40	-2.75%	2,773
Apr 23, 2026	162.75	164.75	157.70	159.80	159.80	-2.20%	5,281
Apr 22, 2026	162.50	164.90	162.00	163.40	163.40	0.31%	2,576
Apr 21, 2026	162.00	167.75	162.00	162.90	162.90	1.72%	11,332
Apr 20, 2026	167.25	167.75	158.60	160.15	160.15	-3.26%	13,399
Apr 17, 2026	166.50	168.75	164.80	165.55	165.55	-0.66%	11,033
Apr 16, 2026	170.00	173.35	166.50	166.65	166.65	-1.91%	6,641
Apr 15, 2026	158.10	172.00	158.10	169.90	169.90	7.33%	13,922
Apr 13, 2026	153.40	163.00	151.00	158.30	158.30	2.36%	7,276
Apr 10, 2026	144.00	157.80	144.00	154.65	154.65	1.58%	10,441
Apr 9, 2026	153.80	155.95	150.85	152.25	152.25	-1.10%	7,634