BOM:544685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	220.00	225.00	213.85	222.35	222.35	1.23%	58,249
Jun 18, 2026	217.70	227.30	217.70	219.65	219.65	2.31%	74,970
Jun 17, 2026	214.25	221.70	213.10	214.70	214.70	0.05%	44,079
Jun 16, 2026	225.35	226.60	210.20	214.60	214.60	-4.13%	583,004
Jun 15, 2026	222.00	230.30	222.00	223.85	223.85	2.61%	337,770
Jun 12, 2026	214.35	222.65	213.15	218.15	218.15	4.03%	98,187
Jun 11, 2026	212.70	220.25	209.15	209.70	209.70	-1.18%	146,932
Jun 10, 2026	218.15	223.35	210.00	212.20	212.20	-2.28%	421,716
Jun 9, 2026	204.00	218.90	204.00	217.15	217.15	6.79%	344,326
Jun 8, 2026	198.00	205.00	195.30	203.35	203.35	1.22%	539,644
Jun 5, 2026	202.30	203.35	198.35	200.90	200.90	-1.64%	141,977
Jun 4, 2026	194.20	205.50	192.15	204.25	204.25	4.56%	222,731
Jun 3, 2026	190.95	199.00	190.45	195.35	195.35	2.09%	167,648
Jun 2, 2026	191.25	198.65	188.45	191.35	191.35	0.58%	285,368
Jun 1, 2026	192.75	194.35	184.30	190.25	190.25	-1.45%	259,094
May 29, 2026	195.40	198.85	188.90	193.05	193.05	-1.08%	313,449
May 27, 2026	201.75	203.45	193.35	195.15	195.15	-1.64%	89,311
May 26, 2026	203.55	204.00	198.00	198.40	198.40	-0.63%	74,103
May 25, 2026	201.70	209.55	195.35	199.65	199.65	-0.89%	371,289
May 22, 2026	207.05	207.35	200.00	201.45	201.45	-1.95%	373,040
May 21, 2026	196.75	211.65	195.55	205.45	205.45	5.06%	481,966
May 20, 2026	194.65	197.00	185.95	195.55	195.55	3.27%	159,237
May 19, 2026	185.45	194.25	185.45	189.35	189.35	1.91%	322,282
May 18, 2026	187.25	197.60	183.70	185.80	185.80	-1.54%	734,061
May 15, 2026	183.30	192.35	174.30	188.70	188.70	14.99%	1,140,048
May 14, 2026	171.80	171.80	163.60	164.10	164.10	-2.50%	69,060
May 13, 2026	165.00	169.05	161.25	168.30	168.30	3.22%	85,032
May 12, 2026	167.35	167.35	162.05	163.05	163.05	-0.67%	47,487
May 11, 2026	166.15	174.00	162.15	164.15	164.15	-3.16%	155,910
May 8, 2026	170.00	176.90	168.00	169.50	169.50	-0.41%	140,218
May 7, 2026	168.20	173.50	168.20	170.20	170.20	1.79%	37,061
May 6, 2026	170.35	173.10	163.70	167.20	167.20	-2.02%	273,087
May 5, 2026	172.55	177.00	166.35	170.65	170.65	-0.96%	184,897
May 4, 2026	165.55	173.80	165.55	172.30	172.30	4.01%	94,254
Apr 30, 2026	164.20	171.25	161.05	165.65	165.65	-0.24%	171,812
Apr 29, 2026	157.00	172.90	154.35	166.05	166.05	6.37%	393,226
Apr 28, 2026	156.00	161.00	153.80	156.10	156.10	-	60,310
Apr 27, 2026	152.95	157.50	151.80	156.10	156.10	3.55%	131,368
Apr 24, 2026	155.00	155.85	149.50	150.75	150.75	-2.58%	85,466
Apr 23, 2026	156.10	160.00	148.80	154.75	154.75	-2.61%	892,165
Apr 22, 2026	152.15	160.70	152.15	158.90	158.90	2.75%	196,695
Apr 21, 2026	144.30	156.00	144.30	154.65	154.65	5.64%	317,634
Apr 20, 2026	138.85	147.90	137.80	146.40	146.40	3.39%	246,003
Apr 17, 2026	140.85	145.20	138.90	141.60	141.60	0.57%	78,625
Apr 16, 2026	142.55	142.65	136.20	140.80	140.80	-1.64%	161,310
Apr 15, 2026	136.25	144.90	136.25	143.15	143.15	3.73%	162,817
Apr 13, 2026	117.25	139.80	117.25	138.00	138.00	4.23%	352,319
Apr 10, 2026	124.25	136.30	124.25	132.40	132.40	6.65%	558,874
Apr 9, 2026	123.15	128.00	123.05	124.15	124.15	-	52,379
Apr 8, 2026	121.00	127.00	121.00	124.15	124.15	5.03%	144,592