BOM:544603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	199.50	203.10	198.05	200.60	200.60	0.85%	2,123,146
Jun 17, 2026	200.30	202.95	198.25	198.90	198.90	-0.43%	2,203,257
Jun 16, 2026	208.40	208.40	197.40	199.75	199.75	-3.69%	21,370,160
Jun 15, 2026	202.05	208.05	199.00	207.40	207.40	4.22%	5,781,722
Jun 12, 2026	193.75	201.00	192.15	199.00	199.00	3.73%	3,107,585
Jun 11, 2026	189.65	193.10	188.85	191.85	191.85	0.08%	1,739,875
Jun 10, 2026	195.30	196.50	190.80	191.70	191.70	-1.82%	1,424,183
Jun 9, 2026	191.30	195.80	188.60	195.25	195.25	2.82%	1,939,289
Jun 8, 2026	193.60	197.45	189.00	189.90	189.90	-3.16%	2,529,240
Jun 5, 2026	192.75	198.15	189.45	196.10	196.10	3.18%	3,661,110
Jun 4, 2026	187.00	192.50	187.00	190.05	190.05	0.64%	12,387,010
Jun 3, 2026	191.90	192.80	187.40	188.85	188.85	-1.02%	831,820
Jun 2, 2026	185.20	191.60	184.45	190.80	190.80	2.80%	1,672,268
Jun 1, 2026	186.45	189.40	184.05	185.60	185.60	0.43%	1,499,315
May 29, 2026	189.65	190.15	184.25	184.80	184.80	-1.33%	1,052,616
May 27, 2026	189.05	189.60	185.75	187.30	187.30	-0.74%	536,887
May 26, 2026	189.85	193.65	187.70	188.70	188.70	-0.37%	978,579
May 25, 2026	189.65	191.95	188.80	189.40	189.40	0.85%	2,305,723
May 22, 2026	189.25	190.10	186.75	187.80	187.80	-0.29%	768,452
May 21, 2026	190.75	193.40	186.90	188.35	188.35	-0.05%	1,724,652
May 20, 2026	186.20	189.45	183.50	188.45	188.45	1.10%	1,328,089
May 19, 2026	184.35	188.80	184.00	186.40	186.40	1.36%	2,221,631
May 18, 2026	186.50	188.20	182.55	183.90	183.90	-1.97%	1,869,023
May 15, 2026	190.05	191.60	186.65	187.60	187.60	-1.26%	2,194,022
May 14, 2026	190.00	190.75	182.70	190.00	190.00	0.82%	4,227,913
May 13, 2026	184.25	194.60	184.25	188.45	188.45	2.92%	5,598,346
May 12, 2026	183.95	187.60	180.15	183.10	183.10	-5.47%	30,773,430
May 11, 2026	200.70	202.00	192.30	193.70	193.70	-5.37%	2,737,419
May 8, 2026	207.55	210.25	204.00	204.70	204.70	-1.63%	1,407,426
May 7, 2026	212.50	213.40	203.35	208.10	208.10	-1.26%	1,758,056
May 6, 2026	223.15	224.30	208.90	210.75	210.75	-4.90%	2,851,269
May 5, 2026	219.80	223.70	219.10	221.60	221.60	0.68%	1,768,842
May 4, 2026	216.75	222.70	215.50	220.10	220.10	2.32%	2,818,352
Apr 30, 2026	213.80	215.90	210.65	215.10	215.10	0.80%	1,454,161
Apr 29, 2026	222.95	227.00	212.05	213.40	213.40	-2.91%	2,563,025
Apr 28, 2026	216.60	221.35	215.80	219.80	219.80	3.00%	1,486,815
Apr 27, 2026	218.30	222.70	203.95	213.40	213.40	-2.13%	2,987,238
Apr 24, 2026	218.60	223.65	214.80	218.05	218.05	0.18%	2,575,827
Apr 23, 2026	217.25	222.80	215.00	217.65	217.65	-0.11%	3,521,641
Apr 22, 2026	214.05	222.85	212.30	217.90	217.90	1.80%	8,322,555
Apr 21, 2026	201.00	216.70	193.95	214.05	214.05	8.96%	15,854,590
Apr 20, 2026	201.70	205.50	193.60	196.45	196.45	-0.93%	3,251,550
Apr 17, 2026	204.60	208.80	196.90	198.30	198.30	-2.36%	4,018,878
Apr 16, 2026	212.00	214.00	201.70	203.10	203.10	-2.59%	3,513,929
Apr 15, 2026	199.95	212.95	199.05	208.50	208.50	7.09%	5,521,597
Apr 13, 2026	186.75	198.95	186.75	194.70	194.70	0.52%	2,762,553
Apr 10, 2026	188.05	198.50	188.05	193.70	193.70	3.72%	5,019,524
Apr 9, 2026	182.05	189.40	180.00	186.75	186.75	3.15%	4,217,926
Apr 8, 2026	170.35	181.95	170.35	181.05	181.05	8.61%	4,276,858
Apr 7, 2026	167.30	169.75	165.15	166.70	166.70	-1.21%	794,132