BOM:544525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	152.90	153.00	148.60	149.30	149.30	-1.32%	51,301
Jun 19, 2026	149.50	152.95	147.15	151.30	151.30	1.20%	48,319
Jun 18, 2026	145.95	152.45	145.90	149.50	149.50	2.40%	76,536
Jun 17, 2026	150.70	152.85	145.55	146.00	146.00	-1.42%	62,135
Jun 16, 2026	144.95	150.50	140.00	148.10	148.10	5.00%	134,608
Jun 15, 2026	147.40	150.65	136.65	141.05	141.05	-1.54%	90,083
Jun 12, 2026	137.95	144.00	137.65	143.25	143.25	6.55%	91,458
Jun 11, 2026	136.95	140.90	133.55	134.45	134.45	-1.79%	58,004
Jun 10, 2026	144.30	144.30	136.25	136.90	136.90	-3.42%	75,218
Jun 9, 2026	137.85	145.70	136.20	141.75	141.75	5.23%	125,213
Jun 8, 2026	140.10	140.95	133.35	134.70	134.70	-4.87%	65,807
Jun 5, 2026	143.65	145.90	139.50	141.60	141.60	0.57%	94,312
Jun 4, 2026	128.00	140.80	127.90	140.80	140.80	10.00%	178,255
Jun 3, 2026	124.10	128.95	122.50	128.00	128.00	2.36%	70,099
Jun 2, 2026	122.15	125.35	120.05	125.05	125.05	2.58%	36,280
Jun 1, 2026	123.40	125.55	121.25	121.90	121.90	-2.17%	32,527
May 29, 2026	124.70	132.10	122.00	124.60	124.60	0.69%	128,625
May 27, 2026	124.05	126.25	123.50	123.75	123.75	-0.12%	20,047
May 26, 2026	128.80	128.80	123.10	123.90	123.90	-2.75%	32,194
May 25, 2026	125.80	129.00	125.80	127.40	127.40	1.39%	47,305
May 22, 2026	123.60	126.70	123.00	125.65	125.65	1.54%	26,897
May 21, 2026	128.10	128.15	123.00	123.75	123.75	-1.79%	28,134
May 20, 2026	126.20	126.55	123.60	126.00	126.00	0.32%	28,888
May 19, 2026	122.95	127.80	121.80	125.60	125.60	3.20%	27,689
May 18, 2026	125.35	125.35	118.60	121.70	121.70	-3.76%	103,125
May 15, 2026	129.95	129.95	125.80	126.45	126.45	-1.79%	20,793
May 14, 2026	127.00	135.00	126.20	128.75	128.75	2.79%	153,545
May 13, 2026	124.15	129.55	122.80	125.25	125.25	3.47%	65,241
May 12, 2026	127.75	127.75	120.25	121.05	121.05	-4.65%	68,783
May 11, 2026	127.60	130.50	125.90	126.95	126.95	-0.51%	70,834
May 8, 2026	136.45	136.45	126.45	127.60	127.60	-5.31%	82,291
May 7, 2026	141.50	141.50	133.90	134.75	134.75	-0.37%	58,133
May 6, 2026	131.80	136.80	129.60	135.25	135.25	4.56%	93,617
May 5, 2026	131.05	132.70	128.80	129.35	129.35	-1.30%	23,252
May 4, 2026	127.75	131.50	127.00	131.05	131.05	2.74%	73,859
Apr 30, 2026	131.00	132.44	126.60	127.56	127.56	-1.91%	85,371
Apr 29, 2026	140.59	140.59	129.51	130.05	130.05	-5.45%	151,862
Apr 28, 2026	134.49	141.16	132.44	137.54	137.54	4.27%	170,351
Apr 27, 2026	128.95	132.43	127.33	131.91	131.91	4.24%	87,331
Apr 24, 2026	130.51	131.00	124.18	126.54	126.54	-2.71%	62,018
Apr 23, 2026	130.99	132.29	128.81	130.07	130.07	0.47%	39,832
Apr 22, 2026	134.69	134.69	128.41	129.46	129.46	-0.35%	66,323
Apr 21, 2026	139.83	139.83	129.00	129.92	129.92	-0.70%	85,021
Apr 20, 2026	125.59	137.37	124.20	130.84	130.84	4.76%	182,403
Apr 17, 2026	123.93	127.21	123.29	124.89	124.89	2.28%	62,759
Apr 16, 2026	121.31	123.86	120.10	122.11	122.11	1.48%	63,725
Apr 15, 2026	117.01	122.24	117.01	120.33	120.33	4.53%	37,837
Apr 13, 2026	113.00	118.40	108.40	115.11	115.11	-0.76%	82,400
Apr 10, 2026	110.00	118.73	109.57	115.99	115.99	7.46%	185,076
Apr 9, 2026	108.97	112.70	105.43	107.94	107.94	2.38%	102,252