BOM:544502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	161.75	161.75	156.95	160.80	160.80	4.38%	14,598
Jun 19, 2026	148.90	154.05	147.05	154.05	154.05	4.97%	2,846
Jun 18, 2026	150.20	152.00	144.35	146.75	146.75	-1.01%	4,397
Jun 17, 2026	148.50	157.00	147.05	148.25	148.25	-1.07%	8,677
Jun 16, 2026	159.05	159.10	146.20	149.85	149.85	-4.16%	16,623
Jun 15, 2026	161.00	161.00	154.00	156.35	156.35	3.10%	58,115
Jun 12, 2026	152.35	156.70	150.30	151.65	151.65	1.74%	72,536
Jun 11, 2026	141.25	164.65	140.20	149.05	149.05	5.90%	206,520
Jun 10, 2026	135.45	148.00	135.00	140.75	140.75	4.34%	46,993
Jun 9, 2026	131.60	137.45	131.40	134.90	134.90	2.90%	8,839
Jun 8, 2026	132.40	134.10	130.05	131.10	131.10	-1.39%	9,376
Jun 5, 2026	132.90	135.05	129.40	132.95	132.95	-0.26%	7,039
Jun 4, 2026	122.05	140.35	122.00	133.30	133.30	10.39%	31,367
Jun 3, 2026	116.15	124.05	114.60	120.75	120.75	4.91%	11,483
Jun 2, 2026	121.80	121.90	114.05	115.10	115.10	-5.50%	10,794
Jun 1, 2026	126.00	129.00	119.15	121.80	121.80	-2.25%	7,537
May 29, 2026	131.80	134.05	122.80	124.60	124.60	-5.36%	7,562
May 27, 2026	134.75	134.75	131.10	131.65	131.65	-0.83%	1,827
May 26, 2026	132.00	134.00	130.45	132.75	132.75	0.04%	3,055
May 25, 2026	131.00	135.00	128.90	132.70	132.70	2.83%	5,772
May 22, 2026	126.80	131.95	126.00	129.05	129.05	1.49%	5,654
May 21, 2026	126.95	128.75	125.55	127.15	127.15	0.67%	3,075
May 20, 2026	130.00	130.50	125.40	126.30	126.30	-5.25%	9,911
May 19, 2026	126.25	134.65	126.25	133.30	133.30	7.15%	6,522
May 18, 2026	127.55	129.00	122.00	124.40	124.40	-4.16%	20,458
May 15, 2026	134.25	137.00	128.10	129.80	129.80	-1.22%	6,167
May 14, 2026	133.55	137.90	130.10	131.40	131.40	-0.72%	3,795
May 13, 2026	135.55	138.25	131.40	132.35	132.35	-1.42%	4,667
May 12, 2026	138.75	145.75	132.55	134.25	134.25	-1.36%	20,640
May 11, 2026	139.35	139.90	134.50	136.10	136.10	-1.16%	2,641
May 8, 2026	135.80	139.85	135.80	137.70	137.70	0.62%	5,826
May 7, 2026	133.70	140.00	133.65	136.85	136.85	2.20%	9,353
May 6, 2026	140.70	142.15	132.85	133.90	133.90	-2.79%	7,889
May 5, 2026	140.55	141.80	135.35	137.75	137.75	-1.82%	9,124
May 4, 2026	131.45	142.00	130.55	140.30	140.30	6.73%	36,726
Apr 30, 2026	130.00	132.00	128.00	131.45	131.45	0.44%	1,264
Apr 29, 2026	133.30	134.37	130.08	130.88	130.88	-1.27%	12,921
Apr 28, 2026	134.60	136.71	131.30	132.56	132.56	-0.97%	4,545
Apr 27, 2026	129.23	137.74	129.23	133.86	133.86	1.51%	2,291
Apr 24, 2026	137.00	138.00	130.15	131.87	131.87	-4.01%	29,049
Apr 23, 2026	133.94	138.91	133.75	137.38	137.38	1.50%	11,219
Apr 22, 2026	138.12	140.00	134.32	135.35	135.35	-1.80%	13,181
Apr 21, 2026	133.30	138.60	133.30	137.83	137.83	2.10%	5,444
Apr 20, 2026	127.80	135.57	127.80	134.99	134.99	3.54%	15,570
Apr 17, 2026	128.26	133.00	125.02	130.37	130.37	1.14%	10,885
Apr 16, 2026	122.45	131.89	119.01	128.90	128.90	6.92%	25,988
Apr 15, 2026	115.92	125.00	115.20	120.56	120.56	6.68%	13,017
Apr 13, 2026	110.00	114.50	108.34	113.01	113.01	0.70%	6,632
Apr 10, 2026	107.00	114.95	107.00	112.23	112.23	5.39%	7,205
Apr 9, 2026	109.40	109.65	104.97	106.49	106.49	-1.89%	7,993