BOM:544515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	128.55	139.70	128.55	136.90	136.90	5.27%	651,709
Jun 19, 2026	131.35	131.35	128.70	130.05	130.05	-1.03%	167,916
Jun 18, 2026	130.85	131.85	128.70	131.40	131.40	1.00%	147,112
Jun 17, 2026	128.60	132.55	128.50	130.10	130.10	0.97%	123,117
Jun 16, 2026	128.30	129.75	127.85	128.85	128.85	0.16%	131,561
Jun 15, 2026	128.80	130.00	127.90	128.65	128.65	1.90%	119,419
Jun 12, 2026	124.00	126.95	124.00	126.25	126.25	2.73%	98,723
Jun 11, 2026	123.15	123.50	121.25	122.90	122.90	0.24%	76,159
Jun 10, 2026	122.45	129.90	122.30	122.60	122.60	-0.81%	639,704
Jun 9, 2026	121.80	124.00	120.50	123.60	123.60	2.83%	108,115
Jun 8, 2026	123.60	124.10	118.00	120.20	120.20	-4.03%	391,654
Jun 5, 2026	123.25	125.80	122.15	125.25	125.25	1.50%	238,325
Jun 4, 2026	123.15	127.40	121.75	123.40	123.40	-0.28%	400,270
Jun 3, 2026	121.85	124.10	121.25	123.75	123.75	2.19%	64,300
Jun 2, 2026	119.40	125.65	119.40	121.10	121.10	0.96%	168,321
Jun 1, 2026	120.65	124.20	119.45	119.95	119.95	-0.08%	430,990
May 29, 2026	123.40	124.85	119.35	120.05	120.05	-2.71%	175,363
May 27, 2026	124.55	125.00	122.25	123.40	123.40	0.08%	70,359
May 26, 2026	125.30	126.50	123.00	123.30	123.30	-0.84%	106,733
May 25, 2026	121.95	126.75	120.60	124.35	124.35	3.58%	451,731
May 22, 2026	119.05	121.45	117.85	120.05	120.05	0.38%	239,259
May 21, 2026	119.75	121.45	118.35	119.60	119.60	0.04%	189,105
May 20, 2026	119.95	121.75	119.10	119.55	119.55	-1.97%	189,497
May 19, 2026	124.15	125.10	121.20	121.95	121.95	-0.25%	132,942
May 18, 2026	119.55	123.50	118.90	122.25	122.25	0.95%	280,681
May 15, 2026	122.05	125.05	120.55	121.10	121.10	-2.22%	212,299
May 14, 2026	126.90	127.45	123.50	123.85	123.85	-1.75%	123,847
May 13, 2026	122.95	127.25	122.90	126.05	126.05	3.15%	675,169
May 12, 2026	126.20	126.45	120.55	122.20	122.20	-3.05%	291,563
May 11, 2026	133.05	134.90	124.50	126.05	126.05	-9.67%	1,514,956
May 8, 2026	145.80	147.00	137.55	139.55	139.55	-4.84%	589,265
May 7, 2026	146.65	148.40	144.50	146.65	146.65	0.34%	230,297
May 6, 2026	147.20	148.30	143.20	146.15	146.15	-0.44%	476,458
May 5, 2026	152.95	156.10	145.65	146.80	146.80	-4.30%	646,045
May 4, 2026	152.20	154.30	151.05	153.40	153.40	1.15%	342,167
Apr 30, 2026	148.45	156.00	143.55	151.65	151.65	2.85%	959,407
Apr 29, 2026	143.75	148.60	142.05	147.45	147.45	3.26%	263,721
Apr 28, 2026	144.00	145.20	141.80	142.80	142.80	-0.90%	194,239
Apr 27, 2026	145.00	146.70	141.95	144.10	144.10	1.23%	307,859
Apr 24, 2026	143.55	146.00	141.05	142.35	142.35	-1.45%	314,683
Apr 23, 2026	147.35	150.45	143.90	144.45	144.45	-2.50%	343,223
Apr 22, 2026	139.25	149.30	137.45	148.15	148.15	7.90%	2,023,601
Apr 21, 2026	135.00	138.00	134.10	137.30	137.30	2.35%	198,286
Apr 20, 2026	135.25	138.90	130.70	134.15	134.15	0.41%	404,772
Apr 17, 2026	134.60	135.55	133.00	133.60	133.60	-0.41%	94,919
Apr 16, 2026	137.20	138.05	132.45	134.15	134.15	-1.54%	299,757
Apr 15, 2026	137.60	138.05	135.10	136.25	136.25	0.74%	369,573
Apr 13, 2026	131.50	136.50	130.15	135.25	135.25	0.74%	277,605
Apr 10, 2026	128.70	136.85	128.55	134.25	134.25	5.42%	908,071
Apr 9, 2026	126.25	128.05	123.00	127.35	127.35	2.25%	217,024