BOM:544634 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	226.20	240.00	223.00	236.50	236.50	6.58%	1,244,069
Jun 19, 2026	205.75	225.00	196.25	221.90	221.90	9.28%	968,019
Jun 18, 2026	200.00	211.45	199.35	203.05	203.05	1.60%	599,839
Jun 17, 2026	199.55	202.60	196.15	199.85	199.85	0.18%	234,747
Jun 16, 2026	205.95	207.90	194.45	199.50	199.50	-2.06%	412,764
Jun 15, 2026	185.75	214.80	184.50	203.70	203.70	11.46%	1,465,622
Jun 12, 2026	177.05	185.00	177.05	182.75	182.75	3.63%	193,320
Jun 11, 2026	173.80	183.45	173.75	176.35	176.35	0.63%	125,904
Jun 10, 2026	184.25	185.90	173.50	175.25	175.25	-4.99%	250,402
Jun 9, 2026	188.20	188.80	182.50	184.45	184.45	-1.18%	124,390
Jun 8, 2026	184.70	194.35	183.60	186.65	186.65	-0.16%	190,045
Jun 5, 2026	181.10	194.10	179.50	186.95	186.95	3.75%	301,254
Jun 4, 2026	182.95	185.25	178.20	180.20	180.20	-1.77%	47,893
Jun 3, 2026	180.85	188.00	180.00	183.45	183.45	0.99%	258,574
Jun 2, 2026	184.40	187.00	180.35	181.65	181.65	-2.05%	257,158
Jun 1, 2026	194.60	196.00	183.00	185.45	185.45	-2.93%	121,965
May 29, 2026	187.05	194.75	176.55	191.05	191.05	0.29%	521,073
May 27, 2026	194.50	201.20	190.45	190.50	190.50	-9.97%	352,884
May 26, 2026	216.00	222.00	211.00	211.60	211.60	-2.13%	337,931
May 25, 2026	215.00	220.00	211.00	216.20	216.20	1.79%	119,621
May 22, 2026	217.15	224.00	210.15	212.40	212.40	-1.14%	566,977
May 21, 2026	209.80	219.50	203.20	214.85	214.85	4.30%	307,973
May 20, 2026	200.90	214.70	191.85	206.00	206.00	4.22%	276,021
May 19, 2026	196.60	204.40	194.00	197.65	197.65	1.18%	118,816
May 18, 2026	200.50	200.50	187.15	195.35	195.35	-3.51%	56,514
May 15, 2026	205.15	205.15	196.00	202.45	202.45	-1.27%	143,111
May 14, 2026	195.10	210.00	193.35	205.05	205.05	7.08%	221,694
May 13, 2026	175.75	198.00	175.75	191.50	191.50	6.30%	850,772
May 12, 2026	188.90	193.15	178.50	180.15	180.15	-4.88%	228,545
May 11, 2026	204.60	204.60	185.45	189.40	189.40	-7.56%	147,981
May 8, 2026	205.65	208.80	199.70	204.90	204.90	1.11%	229,932
May 7, 2026	188.90	205.00	187.80	202.65	202.65	7.91%	436,118
May 6, 2026	195.00	195.40	184.85	187.80	187.80	-2.90%	192,066
May 5, 2026	196.95	201.00	192.25	193.40	193.40	-1.35%	128,572
May 4, 2026	190.05	199.20	183.45	196.05	196.05	3.92%	161,375
Apr 30, 2026	190.25	196.40	186.15	188.65	188.65	-2.15%	166,506
Apr 29, 2026	201.75	205.60	187.50	192.80	192.80	-1.83%	154,181
Apr 28, 2026	208.85	209.15	195.00	196.40	196.40	-5.21%	244,088
Apr 27, 2026	191.95	224.10	187.55	207.20	207.20	10.95%	1,276,076
Apr 24, 2026	185.65	195.00	176.50	186.75	186.75	1.19%	202,812
Apr 23, 2026	191.75	191.75	181.10	184.55	184.55	-2.43%	169,059
Apr 22, 2026	192.40	197.65	187.95	189.15	189.15	-0.42%	133,553
Apr 21, 2026	195.35	205.05	188.75	189.95	189.95	-2.74%	643,235
Apr 20, 2026	171.80	201.40	171.00	195.30	195.30	14.48%	478,200
Apr 17, 2026	160.70	175.00	160.70	170.60	170.60	6.46%	457,750
Apr 16, 2026	150.00	162.35	150.00	160.25	160.25	7.41%	194,941
Apr 15, 2026	153.40	154.80	147.50	149.20	149.20	-1.39%	195,555
Apr 13, 2026	135.10	156.20	135.10	151.30	151.30	5.03%	323,414
Apr 10, 2026	125.55	150.15	124.90	144.05	144.05	15.10%	1,128,439
Apr 9, 2026	124.75	126.50	123.90	125.15	125.15	-0.12%	17,651