BOM:544642 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	129.95	130.00	124.00	124.50	124.50	-2.39%	45,424
Jun 19, 2026	123.95	132.10	123.75	127.55	127.55	2.90%	64,510
Jun 18, 2026	124.95	125.75	122.90	123.95	123.95	-0.56%	26,090
Jun 17, 2026	123.55	127.35	123.55	124.65	124.65	0.36%	57,252
Jun 16, 2026	124.85	126.75	122.90	124.20	124.20	-0.32%	62,578
Jun 15, 2026	117.95	125.70	116.05	124.60	124.60	8.58%	103,181
Jun 12, 2026	115.15	116.00	113.40	114.75	114.75	1.10%	38,467
Jun 11, 2026	118.00	119.10	112.80	113.50	113.50	-4.50%	74,131
Jun 10, 2026	121.30	131.50	115.85	118.85	118.85	-	342,175
Jun 9, 2026	112.45	120.50	112.45	118.85	118.85	4.90%	120,036
Jun 8, 2026	115.00	115.95	111.65	113.30	113.30	-2.29%	31,573
Jun 5, 2026	114.55	118.75	113.50	115.95	115.95	0.39%	31,716
Jun 4, 2026	115.80	118.00	113.45	115.50	115.50	-0.94%	68,316
Jun 3, 2026	120.60	120.60	114.55	116.60	116.60	-4.03%	138,391
Jun 2, 2026	119.35	126.75	119.35	121.50	121.50	0.16%	122,791
Jun 1, 2026	125.70	125.70	120.20	121.30	121.30	-1.50%	37,853
May 29, 2026	126.05	127.80	122.10	123.15	123.15	-4.01%	66,664
May 27, 2026	131.60	131.60	126.20	128.30	128.30	-1.65%	121,398
May 26, 2026	129.40	134.80	128.50	130.45	130.45	-1.29%	289,130
May 25, 2026	136.95	137.60	129.00	132.15	132.15	-1.53%	70,604
May 22, 2026	146.10	146.10	131.80	134.20	134.20	-7.13%	179,431
May 21, 2026	144.75	148.50	140.00	144.50	144.50	1.37%	89,367
May 20, 2026	145.85	147.50	140.20	142.55	142.55	-1.21%	119,045
May 19, 2026	147.85	154.00	142.05	144.30	144.30	-4.91%	209,360
May 18, 2026	144.25	169.15	134.35	151.75	151.75	5.57%	1,399,417
May 15, 2026	122.00	143.90	121.95	143.75	143.75	19.84%	374,363
May 14, 2026	125.90	125.90	118.95	119.95	119.95	-2.91%	9,611
May 13, 2026	125.80	125.85	122.60	123.55	123.55	-1.59%	20,860
May 12, 2026	123.85	129.55	119.45	125.55	125.55	2.03%	51,387
May 11, 2026	133.75	133.75	121.80	123.05	123.05	-3.79%	49,770
May 8, 2026	135.60	135.60	127.00	127.90	127.90	-3.22%	13,809
May 7, 2026	134.05	135.85	130.05	132.15	132.15	-1.05%	17,194
May 6, 2026	139.85	141.55	132.80	133.55	133.55	-4.30%	76,244
May 5, 2026	141.80	143.35	139.00	139.55	139.55	-2.41%	4,992
May 4, 2026	137.85	147.55	137.85	143.00	143.00	3.55%	36,760
Apr 30, 2026	144.85	144.85	135.80	138.10	138.10	-3.09%	12,300
Apr 29, 2026	146.25	146.25	142.25	142.50	142.50	-1.28%	3,007
Apr 28, 2026	145.35	146.25	143.05	144.35	144.35	-0.69%	7,007
Apr 27, 2026	144.55	146.20	142.65	145.35	145.35	2.25%	8,853
Apr 24, 2026	143.50	146.55	141.00	142.15	142.15	-1.39%	15,775
Apr 23, 2026	146.75	147.50	143.55	144.15	144.15	-1.47%	2,559
Apr 22, 2026	146.55	149.60	145.95	146.30	146.30	-1.08%	8,002
Apr 21, 2026	145.80	150.50	145.80	147.90	147.90	0.65%	4,884
Apr 20, 2026	148.60	149.80	146.10	146.95	146.95	-1.28%	13,028
Apr 17, 2026	153.35	154.15	148.25	148.85	148.85	-1.91%	7,632
Apr 16, 2026	155.15	161.15	150.10	151.75	151.75	-0.75%	28,265
Apr 15, 2026	155.90	155.90	152.50	152.90	152.90	0.89%	5,080
Apr 13, 2026	145.05	153.00	145.05	151.55	151.55	-1.27%	9,098
Apr 10, 2026	153.80	156.15	151.80	153.50	153.50	1.62%	6,833
Apr 9, 2026	146.15	154.25	146.15	151.05	151.05	-0.36%	16,311