BOM:544699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	168.20	171.20	164.85	167.45	167.45	1.73%	42,897
Jun 19, 2026	163.80	168.30	161.60	164.60	164.60	1.07%	36,514
Jun 18, 2026	162.75	165.35	159.45	162.85	162.85	0.15%	179,116
Jun 17, 2026	166.75	173.00	161.90	162.60	162.60	-2.22%	172,542
Jun 16, 2026	157.45	168.75	155.00	166.30	166.30	6.16%	211,986
Jun 15, 2026	151.40	158.00	151.40	156.65	156.65	4.43%	154,331
Jun 12, 2026	141.25	150.50	141.25	150.00	150.00	6.80%	135,211
Jun 11, 2026	142.05	145.50	137.95	140.45	140.45	-1.85%	126,821
Jun 10, 2026	153.95	153.95	141.55	143.10	143.10	-5.67%	62,055
Jun 9, 2026	141.20	154.00	141.05	151.70	151.70	8.71%	59,453
Jun 8, 2026	145.80	147.85	138.20	139.55	139.55	-5.16%	184,382
Jun 5, 2026	151.95	155.55	145.35	147.15	147.15	-2.39%	46,311
Jun 4, 2026	156.00	157.55	148.75	150.75	150.75	-4.83%	194,907
Jun 3, 2026	165.60	169.00	151.00	158.40	158.40	-3.68%	357,808
Jun 2, 2026	148.45	166.70	144.00	164.45	164.45	10.52%	223,583
Jun 1, 2026	147.75	158.65	146.60	148.80	148.80	2.73%	139,293
May 29, 2026	145.05	148.70	140.25	144.85	144.85	-0.17%	107,617
May 27, 2026	147.35	153.60	144.70	145.10	145.10	-0.99%	54,247
May 26, 2026	146.30	150.90	143.90	146.55	146.55	0.96%	60,174
May 25, 2026	143.30	149.50	142.65	145.15	145.15	3.60%	123,693
May 22, 2026	139.95	142.85	136.90	140.10	140.10	1.41%	45,862
May 21, 2026	141.40	144.65	136.40	138.15	138.15	-2.19%	113,024
May 20, 2026	138.95	144.60	134.55	141.25	141.25	2.21%	141,172
May 19, 2026	130.05	139.80	128.35	138.20	138.20	7.80%	1,979,664
May 18, 2026	125.60	129.60	124.00	128.20	128.20	2.11%	177,843
May 15, 2026	134.75	134.75	123.50	125.55	125.55	-5.25%	152,026
May 14, 2026	135.30	139.25	127.00	132.50	132.50	-0.67%	139,679
May 13, 2026	134.55	137.75	132.55	133.40	133.40	-0.93%	61,081
May 12, 2026	144.85	144.85	133.30	134.65	134.65	-5.87%	108,861
May 11, 2026	149.05	161.50	141.00	143.05	143.05	-5.01%	391,252
May 8, 2026	143.05	157.90	142.25	150.60	150.60	6.32%	341,690
May 7, 2026	145.00	146.75	140.15	141.65	141.65	-2.78%	150,717
May 6, 2026	139.30	147.30	135.45	145.70	145.70	9.34%	260,755
May 5, 2026	133.45	135.20	128.95	133.25	133.25	-0.37%	101,067
May 4, 2026	133.95	136.20	128.15	133.75	133.75	1.07%	87,400
Apr 30, 2026	139.98	139.98	131.30	132.34	132.34	-5.34%	252,834
Apr 29, 2026	147.95	148.43	134.21	139.81	139.81	-3.65%	422,274
Apr 28, 2026	149.60	156.09	142.77	145.10	145.10	-2.50%	535,163
Apr 27, 2026	135.21	157.77	135.21	148.82	148.82	10.46%	1,127,924
Apr 24, 2026	137.00	137.00	132.63	134.73	134.73	-0.82%	40,453
Apr 23, 2026	136.11	140.67	135.23	135.84	135.84	-1.94%	120,402
Apr 22, 2026	131.41	139.35	131.40	138.53	138.53	5.95%	180,810
Apr 21, 2026	125.39	138.57	124.12	130.75	130.75	5.55%	123,825
Apr 20, 2026	120.00	126.99	118.00	123.87	123.87	4.77%	86,591
Apr 17, 2026	116.75	120.00	114.00	118.23	118.23	1.27%	37,841
Apr 16, 2026	110.90	118.37	109.62	116.75	116.75	7.63%	467,536
Apr 15, 2026	112.48	112.51	107.25	108.47	108.47	0.15%	29,340
Apr 13, 2026	106.75	110.47	102.08	108.31	108.31	-	63,833
Apr 10, 2026	104.00	112.87	104.00	108.31	108.31	4.41%	51,944
Apr 9, 2026	100.80	107.23	98.00	103.74	103.74	2.90%	63,674