BOM:544469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	142.90	142.90	139.10	140.40	140.40	-1.75%	25,823
Jun 16, 2026	143.90	144.45	141.30	142.90	142.90	0.28%	24,619
Jun 15, 2026	136.50	144.65	136.50	142.50	142.50	6.30%	63,921
Jun 12, 2026	134.55	134.90	132.50	134.05	134.05	3.27%	11,776
Jun 11, 2026	134.00	134.00	128.65	129.80	129.80	-4.31%	38,879
Jun 10, 2026	136.70	137.65	134.05	135.65	135.65	-1.02%	14,022
Jun 9, 2026	134.10	139.05	134.05	137.05	137.05	2.24%	14,541
Jun 8, 2026	136.30	137.50	132.45	134.05	134.05	-2.33%	24,645
Jun 5, 2026	138.45	140.50	136.15	137.25	137.25	-0.04%	12,954
Jun 4, 2026	137.15	139.60	136.55	137.30	137.30	0.11%	32,638
Jun 3, 2026	141.30	141.30	136.60	137.15	137.15	-1.54%	10,132
Jun 2, 2026	136.05	140.80	136.05	139.30	139.30	0.04%	44,194
Jun 1, 2026	135.80	140.35	135.80	139.25	139.25	1.05%	15,657
May 29, 2026	136.40	139.95	136.40	137.80	137.80	1.14%	37,412
May 27, 2026	140.20	140.40	135.90	136.25	136.25	-2.57%	26,854
May 26, 2026	141.20	143.00	139.15	139.85	139.85	-1.06%	17,322
May 25, 2026	141.95	142.90	139.90	141.35	141.35	1.95%	49,835
May 22, 2026	141.00	141.50	138.30	138.65	138.65	-1.70%	41,703
May 21, 2026	137.10	142.00	137.10	141.05	141.05	2.69%	102,542
May 20, 2026	137.15	138.35	136.50	137.35	137.35	-1.19%	14,115
May 19, 2026	140.25	140.50	138.00	139.00	139.00	1.09%	12,118
May 18, 2026	138.75	140.80	135.50	137.50	137.50	-1.08%	39,872
May 15, 2026	144.85	144.85	138.50	139.00	139.00	-1.00%	23,315
May 14, 2026	141.05	144.00	139.50	140.40	140.40	-1.16%	22,195
May 13, 2026	142.50	148.70	138.00	142.05	142.05	-0.25%	85,361
May 12, 2026	145.05	147.40	141.40	142.40	142.40	-2.30%	61,587
May 11, 2026	149.85	149.85	143.10	145.75	145.75	-0.55%	62,481
May 8, 2026	148.40	148.50	144.90	146.55	146.55	-0.34%	38,775
May 7, 2026	145.00	148.50	144.80	147.05	147.05	1.55%	50,062
May 6, 2026	140.00	146.25	138.45	144.80	144.80	3.95%	721,966
May 5, 2026	144.15	144.15	137.10	139.30	139.30	-2.49%	21,337
May 4, 2026	143.20	146.00	141.30	142.85	142.85	-0.28%	20,871
Apr 30, 2026	146.90	146.90	142.65	143.25	143.25	-2.25%	27,952
Apr 29, 2026	148.50	150.00	145.75	146.55	146.55	-0.20%	17,899
Apr 28, 2026	147.80	149.00	145.90	146.85	146.85	-0.61%	27,431
Apr 27, 2026	145.25	149.50	144.65	147.75	147.75	2.00%	48,711
Apr 24, 2026	141.05	145.75	141.05	144.85	144.85	1.76%	38,326
Apr 23, 2026	144.05	146.45	141.40	142.35	142.35	-2.67%	20,042
Apr 22, 2026	148.25	148.25	146.00	146.25	146.25	0.24%	18,939
Apr 21, 2026	146.80	148.80	144.05	145.90	145.90	0.24%	52,340
Apr 20, 2026	141.00	147.00	137.50	145.55	145.55	3.96%	102,981
Apr 17, 2026	144.20	144.20	138.50	140.00	140.00	-2.03%	26,686
Apr 16, 2026	145.65	145.65	141.30	142.90	142.90	-0.03%	29,628
Apr 15, 2026	142.10	145.00	140.00	142.95	142.95	2.62%	57,112
Apr 13, 2026	133.00	140.50	131.70	139.30	139.30	0.51%	53,402
Apr 10, 2026	135.05	140.75	132.70	138.60	138.60	3.05%	590,097
Apr 9, 2026	141.85	141.85	134.00	134.50	134.50	-0.44%	142,470
Apr 8, 2026	131.50	138.00	129.35	135.10	135.10	7.05%	90,669
Apr 7, 2026	124.00	127.40	121.85	126.20	126.20	4.47%	96,942
Apr 6, 2026	111.55	125.30	110.15	120.80	120.80	6.01%	130,329