BOM:544487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	216.80	223.35	215.50	222.30	222.30	1.93%	11,048
Jun 19, 2026	219.00	223.00	216.25	218.10	218.10	-1.04%	3,066
Jun 18, 2026	222.60	222.90	219.60	220.40	220.40	-1.45%	4,045
Jun 17, 2026	226.15	226.15	221.00	223.65	223.65	0.09%	57,115
Jun 16, 2026	220.15	228.15	216.00	223.45	223.45	2.01%	8,740
Jun 15, 2026	218.00	222.65	214.35	219.05	219.05	0.87%	56,811
Jun 12, 2026	218.00	220.30	211.25	217.15	217.15	4.40%	62,799
Jun 11, 2026	207.20	216.00	201.50	208.00	208.00	1.17%	14,983
Jun 10, 2026	210.95	221.70	205.00	205.60	205.60	-2.05%	78,664
Jun 9, 2026	186.40	215.60	186.00	209.90	209.90	13.28%	86,945
Jun 8, 2026	193.00	194.10	183.30	185.30	185.30	-3.79%	8,239
Jun 5, 2026	215.65	215.65	191.00	192.60	192.60	-3.36%	18,608
Jun 4, 2026	213.65	213.65	186.55	199.30	199.30	7.38%	28,548
Jun 3, 2026	182.55	187.80	178.70	185.60	185.60	1.73%	1,449
Jun 2, 2026	178.10	183.90	178.10	182.45	182.45	0.36%	923
Jun 1, 2026	186.90	186.90	180.00	181.80	181.80	-0.25%	3,885
May 29, 2026	185.40	187.00	178.50	182.25	182.25	-1.70%	10,023
May 27, 2026	193.45	193.70	183.00	185.40	185.40	-3.61%	5,038
May 26, 2026	195.15	198.20	191.80	192.35	192.35	-3.75%	9,044
May 25, 2026	201.25	201.25	198.85	199.85	199.85	0.91%	1,724
May 22, 2026	200.05	200.10	196.00	198.05	198.05	-	1,068
May 21, 2026	201.40	201.40	196.55	198.05	198.05	-	3,775
May 20, 2026	199.95	201.35	197.05	198.05	198.05	-1.15%	1,194
May 19, 2026	200.00	202.40	199.20	200.35	200.35	0.45%	395
May 18, 2026	200.00	200.55	198.05	199.45	199.45	-0.57%	1,341
May 15, 2026	200.65	206.50	200.60	200.60	200.60	-1.55%	1,457
May 14, 2026	198.05	206.45	195.00	203.75	203.75	2.80%	3,124
May 13, 2026	202.95	202.95	195.00	198.20	198.20	-0.92%	611
May 12, 2026	206.70	206.70	199.00	200.05	200.05	-3.71%	3,028
May 11, 2026	206.85	209.10	206.10	207.75	207.75	-1.87%	3,732
May 8, 2026	205.80	219.20	205.80	211.70	211.70	0.33%	5,802
May 7, 2026	211.00	212.80	207.00	211.00	211.00	1.32%	1,773
May 6, 2026	212.70	213.30	206.50	208.25	208.25	-1.63%	1,358
May 5, 2026	210.75	212.10	208.00	211.70	211.70	1.34%	2,135
May 4, 2026	212.40	215.85	208.35	208.90	208.90	-1.65%	5,868
Apr 30, 2026	211.15	215.15	207.45	212.40	212.40	0.62%	1,260
Apr 29, 2026	215.20	215.25	208.45	211.10	211.10	-0.54%	2,639
Apr 28, 2026	218.00	218.00	208.55	212.25	212.25	-2.77%	5,911
Apr 27, 2026	216.95	223.00	216.45	218.30	218.30	-0.25%	3,862
Apr 24, 2026	217.00	223.05	211.55	218.85	218.85	2.08%	10,583
Apr 23, 2026	218.35	218.35	212.45	214.40	214.40	-0.58%	4,423
Apr 22, 2026	204.40	219.40	204.40	215.65	215.65	4.58%	10,256
Apr 21, 2026	206.30	212.80	203.80	206.20	206.20	-0.12%	4,228
Apr 20, 2026	238.45	238.45	199.40	206.45	206.45	2.92%	8,514
Apr 17, 2026	195.70	204.10	195.00	200.60	200.60	2.45%	2,677
Apr 16, 2026	195.00	196.85	192.40	195.80	195.80	2.03%	4,925
Apr 15, 2026	186.40	194.45	185.75	191.90	191.90	4.95%	8,289
Apr 13, 2026	176.00	186.90	174.50	182.85	182.85	1.50%	3,794
Apr 10, 2026	184.00	185.00	178.60	180.15	180.15	-0.88%	2,117
Apr 9, 2026	184.35	185.35	178.20	181.75	181.75	0.47%	1,457