BOM:544550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	182.10	185.05	180.30	181.90	181.90	-0.76%	88,367
Jun 18, 2026	185.50	188.00	182.20	183.30	183.30	-0.76%	62,120
Jun 17, 2026	187.05	188.45	184.35	184.70	184.70	-0.97%	51,935
Jun 16, 2026	188.00	188.55	184.75	186.50	186.50	-0.59%	52,698
Jun 15, 2026	193.40	193.40	187.00	187.60	187.60	0.03%	83,041
Jun 12, 2026	185.90	189.45	183.00	187.55	187.55	1.49%	88,214
Jun 11, 2026	183.80	186.35	182.65	184.80	184.80	-1.49%	34,552
Jun 10, 2026	182.45	191.50	181.20	187.60	187.60	3.39%	168,530
Jun 9, 2026	180.45	184.95	179.10	181.45	181.45	1.51%	47,820
Jun 8, 2026	184.30	186.35	178.00	178.75	178.75	-4.23%	67,498
Jun 5, 2026	189.50	192.55	186.00	186.65	186.65	-0.67%	90,032
Jun 4, 2026	190.95	193.95	187.30	187.90	187.90	-1.57%	65,523
Jun 3, 2026	192.85	193.80	187.25	190.90	190.90	-1.01%	96,428
Jun 2, 2026	181.70	193.50	179.70	192.85	192.85	5.99%	151,330
Jun 1, 2026	191.70	192.25	181.35	181.95	181.95	-4.21%	105,367
May 29, 2026	202.45	204.35	188.30	189.95	189.95	-6.86%	262,276
May 27, 2026	203.60	209.85	202.05	203.95	203.95	1.39%	235,015
May 26, 2026	200.00	211.90	197.10	201.15	201.15	5.81%	998,244
May 25, 2026	194.30	195.15	188.10	190.10	190.10	-	130,140
May 22, 2026	184.95	192.40	182.00	190.10	190.10	3.94%	124,516
May 21, 2026	183.00	186.00	180.75	182.90	182.90	1.84%	100,348
May 20, 2026	178.60	183.70	173.30	179.60	179.60	0.53%	67,759
May 19, 2026	178.00	180.45	173.00	178.65	178.65	1.48%	47,589
May 18, 2026	182.80	185.20	173.05	176.05	176.05	-1.79%	114,253
May 15, 2026	184.80	186.60	178.00	179.25	179.25	-3.73%	48,635
May 14, 2026	192.30	193.45	183.00	186.20	186.20	-2.21%	78,235
May 13, 2026	190.30	195.90	189.00	190.40	190.40	1.14%	90,587
May 12, 2026	186.90	200.05	184.90	188.25	188.25	0.61%	161,016
May 11, 2026	189.80	192.80	183.70	187.10	187.10	-0.87%	75,387
May 8, 2026	193.80	195.25	187.50	188.75	188.75	1.83%	269,171
May 7, 2026	181.20	187.70	179.00	185.35	185.35	2.92%	97,200
May 6, 2026	179.75	182.00	176.50	180.10	180.10	2.04%	57,020
May 5, 2026	177.75	180.85	174.90	176.50	176.50	-0.87%	29,473
May 4, 2026	172.55	180.25	168.00	178.05	178.05	4.18%	70,797
Apr 30, 2026	174.25	176.05	170.00	170.90	170.90	-2.76%	67,702
Apr 29, 2026	182.95	183.00	175.20	175.75	175.75	-2.87%	37,502
Apr 28, 2026	183.45	186.55	180.00	180.95	180.95	-0.39%	92,036
Apr 27, 2026	175.85	183.80	175.45	181.65	181.65	4.52%	132,551
Apr 24, 2026	180.25	180.25	171.05	173.80	173.80	-1.50%	92,697
Apr 23, 2026	172.50	181.95	172.20	176.45	176.45	1.26%	102,624
Apr 22, 2026	173.70	177.70	169.05	174.25	174.25	1.04%	99,494
Apr 21, 2026	173.00	175.65	171.85	172.45	172.45	0.38%	41,334
Apr 20, 2026	178.05	178.15	169.30	171.80	171.80	-3.02%	119,760
Apr 17, 2026	174.65	179.00	172.05	177.15	177.15	2.52%	119,922
Apr 16, 2026	171.65	174.30	165.75	172.80	172.80	2.95%	100,371
Apr 15, 2026	162.00	172.45	161.00	167.85	167.85	6.34%	139,104
Apr 13, 2026	153.10	161.05	150.00	157.85	157.85	0.13%	61,473
Apr 10, 2026	152.45	159.15	150.50	157.65	157.65	4.89%	82,371
Apr 9, 2026	147.30	151.80	146.90	150.30	150.30	1.66%	53,985
Apr 8, 2026	150.60	151.55	145.85	147.85	147.85	3.46%	99,439