BOM:544488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	210.05	214.00	208.70	209.90	209.90	-0.05%	176,706
Jun 17, 2026	211.60	212.00	207.45	210.00	210.00	0.38%	104,180
Jun 16, 2026	213.90	213.90	208.50	209.20	209.20	-0.62%	84,070
Jun 15, 2026	216.80	217.50	209.05	210.50	210.50	0.31%	199,552
Jun 12, 2026	205.65	210.60	204.30	209.85	209.85	3.78%	204,789
Jun 11, 2026	213.00	213.00	201.60	202.20	202.20	-5.14%	124,315
Jun 10, 2026	216.55	222.00	212.85	213.15	213.15	-1.37%	235,018
Jun 9, 2026	209.85	218.00	209.50	216.10	216.10	3.62%	120,069
Jun 8, 2026	208.75	213.10	207.90	208.55	208.55	-2.52%	185,615
Jun 5, 2026	215.80	217.60	209.60	213.95	213.95	-0.37%	258,391
Jun 4, 2026	206.00	216.00	203.30	214.75	214.75	4.55%	314,326
Jun 3, 2026	200.35	206.95	197.65	205.40	205.40	3.92%	238,691
Jun 2, 2026	196.75	199.00	192.30	197.65	197.65	0.38%	139,445
Jun 1, 2026	200.60	202.25	195.00	196.90	196.90	-1.20%	153,179
May 29, 2026	204.15	204.35	198.65	199.30	199.30	-1.02%	125,634
May 27, 2026	202.20	207.05	199.55	201.35	201.35	0.83%	117,588
May 26, 2026	201.15	205.55	199.00	199.70	199.70	-0.62%	278,238
May 25, 2026	200.00	204.00	199.85	200.95	200.95	0.47%	91,730
May 22, 2026	200.95	201.45	198.50	200.00	200.00	0.60%	61,379
May 21, 2026	200.15	202.15	197.00	198.80	198.80	-0.15%	91,325
May 20, 2026	200.00	202.35	198.00	199.10	199.10	-1.22%	79,317
May 19, 2026	200.00	208.15	200.00	201.55	201.55	0.10%	140,052
May 18, 2026	207.05	207.85	199.65	201.35	201.35	-3.31%	133,075
May 15, 2026	208.95	210.75	202.05	208.25	208.25	0.77%	70,129
May 14, 2026	211.05	211.05	204.30	206.65	206.65	-0.17%	64,494
May 13, 2026	206.75	211.75	205.95	207.00	207.00	0.75%	105,388
May 12, 2026	214.90	215.00	204.45	205.45	205.45	-3.64%	175,184
May 11, 2026	217.65	218.00	212.15	213.20	213.20	-0.70%	231,332
May 8, 2026	225.50	225.50	214.00	214.70	214.70	-4.70%	413,056
May 7, 2026	230.40	231.05	224.00	225.30	225.30	-0.22%	211,890
May 6, 2026	216.55	226.80	216.55	225.80	225.80	4.34%	236,436
May 5, 2026	221.05	227.00	215.25	216.40	216.40	-2.08%	115,094
May 4, 2026	221.90	224.15	217.15	221.00	221.00	0.66%	78,757
Apr 30, 2026	223.00	223.05	214.15	219.55	219.55	-2.72%	111,038
Apr 29, 2026	226.15	231.60	224.70	225.70	225.70	-0.33%	94,892
Apr 28, 2026	226.70	231.15	225.95	226.45	226.45	0.15%	68,068
Apr 27, 2026	221.70	227.50	221.70	226.10	226.10	1.44%	67,694
Apr 24, 2026	226.80	227.70	218.80	222.90	222.90	-2.11%	182,096
Apr 23, 2026	224.00	234.00	222.85	227.70	227.70	1.70%	201,673
Apr 22, 2026	219.95	226.05	219.95	223.90	223.90	0.86%	183,606
Apr 21, 2026	224.30	228.15	220.40	222.00	222.00	-1.66%	117,246
Apr 20, 2026	228.65	232.60	224.40	225.75	225.75	-1.57%	118,943
Apr 17, 2026	229.15	232.15	226.10	229.35	229.35	0.28%	146,921
Apr 16, 2026	226.85	229.85	223.45	228.70	228.70	2.69%	143,439
Apr 15, 2026	225.95	225.95	219.90	222.70	222.70	1.92%	164,219
Apr 13, 2026	211.95	222.85	207.20	218.50	218.50	1.98%	269,421
Apr 10, 2026	203.35	217.40	201.00	214.25	214.25	7.02%	335,847
Apr 9, 2026	193.30	202.20	190.25	200.20	200.20	4.63%	193,392
Apr 8, 2026	190.15	192.90	189.40	191.35	191.35	2.74%	1,148,292
Apr 7, 2026	185.25	189.15	185.10	186.25	186.25	-1.40%	59,520