BOM:544480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	128.75	130.30	128.50	130.05	130.05	1.01%	280,222
Jun 19, 2026	130.65	133.30	128.30	128.75	128.75	-1.42%	169,948
Jun 18, 2026	130.40	131.90	130.00	130.60	130.60	0.38%	89,822
Jun 17, 2026	130.40	132.45	129.80	130.10	130.10	0.62%	104,880
Jun 16, 2026	130.20	130.30	128.20	129.30	129.30	-0.88%	150,770
Jun 15, 2026	128.95	131.75	128.60	130.45	130.45	2.35%	314,099
Jun 12, 2026	125.55	128.00	125.25	127.45	127.45	2.33%	155,497
Jun 11, 2026	126.65	126.65	122.90	124.55	124.55	-1.77%	110,419
Jun 10, 2026	127.05	130.80	126.05	126.80	126.80	0.04%	163,972
Jun 9, 2026	126.95	127.45	126.05	126.75	126.75	0.28%	55,604
Jun 8, 2026	127.15	127.20	125.05	126.40	126.40	-0.82%	172,667
Jun 5, 2026	127.80	128.15	125.20	127.45	127.45	0.24%	192,224
Jun 4, 2026	128.80	129.60	126.75	127.15	127.15	-1.32%	183,847
Jun 3, 2026	130.85	130.85	127.25	128.85	128.85	-1.15%	164,656
Jun 2, 2026	125.45	130.90	124.80	130.35	130.35	3.41%	294,906
Jun 1, 2026	129.10	129.85	125.30	126.05	126.05	-2.70%	140,677
May 29, 2026	130.20	134.00	128.60	129.55	129.55	-0.92%	515,194
May 27, 2026	131.80	135.60	130.05	130.75	130.75	-0.72%	510,541
May 26, 2026	134.20	137.45	129.90	131.70	131.70	-2.52%	782,065
May 25, 2026	138.25	141.95	133.20	135.10	135.10	-2.03%	1,294,586
May 22, 2026	130.00	142.50	130.00	137.90	137.90	8.11%	7,363,277
May 21, 2026	121.00	132.05	121.00	127.55	127.55	5.50%	1,107,370
May 20, 2026	121.00	121.40	120.00	120.90	120.90	-0.41%	60,891
May 19, 2026	122.40	123.40	121.05	121.40	121.40	-1.18%	51,098
May 18, 2026	122.50	123.90	120.40	122.85	122.85	-0.20%	43,463
May 15, 2026	122.15	124.55	121.60	123.10	123.10	0.78%	55,349
May 14, 2026	122.80	123.65	121.40	122.15	122.15	-0.53%	51,279
May 13, 2026	120.05	123.60	119.30	122.80	122.80	1.11%	114,530
May 12, 2026	124.90	124.90	120.80	121.45	121.45	-2.84%	84,257
May 11, 2026	123.05	125.55	122.45	125.00	125.00	0.32%	96,738
May 8, 2026	125.00	125.55	124.15	124.60	124.60	-0.28%	55,950
May 7, 2026	125.10	126.35	124.60	124.95	124.95	-0.24%	49,495
May 6, 2026	124.40	125.85	124.00	125.25	125.25	0.97%	65,107
May 5, 2026	122.25	125.00	122.25	124.05	124.05	0.81%	63,225
May 4, 2026	122.80	124.35	122.40	123.05	123.05	0.53%	63,065
Apr 30, 2026	123.70	123.70	122.00	122.40	122.40	-1.53%	46,505
Apr 29, 2026	124.85	124.90	123.65	124.30	124.30	0.24%	69,709
Apr 28, 2026	126.25	126.25	123.70	124.00	124.00	-0.96%	68,868
Apr 27, 2026	123.80	126.40	123.80	125.20	125.20	1.38%	68,533
Apr 24, 2026	125.40	126.45	122.75	123.50	123.50	-1.52%	163,759
Apr 23, 2026	127.60	128.55	124.65	125.40	125.40	-1.80%	103,614
Apr 22, 2026	129.30	129.30	127.25	127.70	127.70	-0.23%	94,199
Apr 21, 2026	131.40	137.90	127.00	128.00	128.00	-1.16%	693,219
Apr 20, 2026	126.35	130.60	124.35	129.50	129.50	2.86%	238,472
Apr 17, 2026	127.50	127.50	125.60	125.90	125.90	-0.28%	92,055
Apr 16, 2026	129.85	129.85	125.95	126.25	126.25	-1.90%	118,645
Apr 15, 2026	127.30	129.60	127.30	128.70	128.70	1.98%	146,051
Apr 13, 2026	122.70	127.30	122.70	126.20	126.20	-1.02%	117,982
Apr 10, 2026	128.25	128.50	126.60	127.50	127.50	1.11%	95,570
Apr 9, 2026	127.85	128.10	125.50	126.10	126.10	-0.43%	70,936