BOM:544606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	144.15	147.10	143.95	145.35	145.35	1.43%	477,674
Jul 9, 2026	143.00	145.75	141.80	143.30	143.30	0.92%	411,113
Jul 8, 2026	147.40	148.45	141.50	142.00	142.00	-4.02%	1,497,296
Jul 7, 2026	151.75	152.30	147.40	147.95	147.95	-2.08%	1,418,226
Jul 6, 2026	159.20	159.20	150.30	151.10	151.10	-3.17%	2,067,881
Jul 3, 2026	160.25	161.80	155.70	156.05	156.05	-2.41%	1,006,537
Jul 2, 2026	156.70	160.45	154.70	159.90	159.90	2.57%	1,324,216
Jul 1, 2026	157.65	160.55	154.70	155.90	155.90	-0.54%	989,334
Jun 30, 2026	159.20	160.95	155.70	156.75	156.75	-1.14%	915,207
Jun 29, 2026	160.45	161.10	157.75	158.55	158.55	-0.91%	3,390,971
Jun 25, 2026	162.65	164.40	158.40	160.00	160.00	-0.78%	2,036,697
Jun 24, 2026	150.45	162.40	149.90	161.25	161.25	7.50%	34,991,158
Jun 23, 2026	153.40	153.80	148.00	150.00	150.00	-1.93%	1,257,729
Jun 22, 2026	153.65	155.70	151.75	152.95	152.95	0.43%	1,619,984
Jun 19, 2026	149.80	155.95	149.20	152.30	152.30	1.67%	2,699,469
Jun 18, 2026	152.20	152.75	149.50	149.80	149.80	-1.25%	736,115
Jun 17, 2026	152.05	156.55	151.10	151.70	151.70	1.07%	2,906,726
Jun 16, 2026	153.80	156.50	146.40	150.10	150.10	-2.37%	4,813,058
Jun 15, 2026	152.20	154.80	149.90	153.75	153.75	2.13%	1,461,716
Jun 12, 2026	147.80	151.55	147.15	150.55	150.55	3.79%	1,846,285
Jun 11, 2026	148.20	151.60	144.00	145.05	145.05	-3.53%	1,930,080
Jun 10, 2026	153.20	156.00	149.45	150.35	150.35	-1.31%	3,246,256
Jun 9, 2026	144.10	154.70	142.00	152.35	152.35	6.65%	4,713,239
Jun 8, 2026	142.90	146.25	141.25	142.85	142.85	-1.07%	1,524,202
Jun 5, 2026	143.05	148.15	143.05	144.40	144.40	1.30%	4,308,118
Jun 4, 2026	142.85	143.45	140.25	142.55	142.55	-0.42%	1,346,044
Jun 3, 2026	143.75	143.95	139.55	143.15	143.15	0.10%	1,518,058
Jun 2, 2026	141.75	144.00	140.95	143.00	143.00	-0.63%	1,959,797
Jun 1, 2026	146.00	149.10	142.45	143.90	143.90	-0.38%	4,347,370
May 29, 2026	148.00	152.20	143.00	144.45	144.45	-0.93%	3,628,478
May 27, 2026	140.95	147.25	134.75	145.80	145.80	5.92%	53,448,610
May 26, 2026	152.65	152.80	135.80	137.65	137.65	-5.82%	9,602,539
May 25, 2026	145.70	147.60	137.45	146.15	146.15	2.35%	841,309
May 22, 2026	154.80	154.80	141.05	142.80	142.80	-3.71%	1,442,827
May 21, 2026	151.80	152.55	146.80	148.30	148.30	-0.57%	340,751
May 20, 2026	149.20	150.30	143.45	149.15	149.15	-0.13%	263,205
May 19, 2026	155.05	155.90	148.95	149.35	149.35	-2.99%	3,346,867
May 18, 2026	151.40	155.90	147.50	153.95	153.95	0.82%	848,523
May 15, 2026	156.70	157.55	151.40	152.70	152.70	-1.90%	6,674,133
May 14, 2026	165.00	168.75	153.50	155.65	155.65	-4.27%	3,717,251
May 13, 2026	186.85	186.85	151.00	162.60	162.60	-13.37%	2,349,808
May 12, 2026	194.00	195.00	187.10	187.70	187.70	-4.04%	246,739
May 11, 2026	195.20	198.15	191.65	195.60	195.60	-0.28%	291,307
May 8, 2026	202.80	207.30	195.65	196.15	196.15	-2.46%	94,093
May 7, 2026	201.20	204.15	195.15	201.10	201.10	1.06%	361,641
May 6, 2026	194.15	200.20	194.15	199.00	199.00	2.13%	308,526
May 5, 2026	194.80	196.95	193.10	194.85	194.85	-0.51%	55,088
May 4, 2026	194.05	198.00	194.05	195.85	195.85	1.01%	96,480
Apr 30, 2026	194.95	197.50	193.00	193.90	193.90	-2.10%	86,660
Apr 29, 2026	205.20	207.80	194.90	198.05	198.05	-3.67%	260,937