BOM:544731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	130.25	131.95	128.65	130.05	130.05	-	21,991
Jun 19, 2026	130.25	130.90	128.90	130.05	130.05	0.08%	15,797
Jun 18, 2026	131.95	131.95	129.35	129.95	129.95	-	6,480
Jun 17, 2026	131.00	132.50	129.05	129.95	129.95	-0.46%	5,121
Jun 16, 2026	130.05	132.45	129.45	130.55	130.55	-0.42%	11,715
Jun 15, 2026	132.05	132.55	130.05	131.10	131.10	0.04%	30,618
Jun 12, 2026	130.60	132.25	127.50	131.05	131.05	2.38%	29,072
Jun 11, 2026	128.90	128.90	125.50	128.00	128.00	0.16%	14,162
Jun 10, 2026	132.30	132.30	127.00	127.80	127.80	-2.03%	14,188
Jun 9, 2026	128.85	133.55	128.35	130.45	130.45	1.91%	33,868
Jun 8, 2026	130.05	131.90	127.30	128.00	128.00	-1.92%	20,598
Jun 5, 2026	130.00	131.90	128.30	130.50	130.50	1.32%	16,172
Jun 4, 2026	129.45	130.10	128.35	128.80	128.80	0.19%	2,468
Jun 3, 2026	126.00	130.05	126.00	128.55	128.55	3.00%	23,104
Jun 2, 2026	130.00	130.00	123.80	124.80	124.80	0.56%	46,785
Jun 1, 2026	127.25	131.90	124.00	124.10	124.10	-2.40%	43,006
May 29, 2026	128.25	130.55	125.35	127.15	127.15	1.15%	17,082
May 27, 2026	132.05	132.20	125.00	125.70	125.70	-4.56%	84,186
May 26, 2026	133.95	137.45	130.05	131.70	131.70	0.11%	133,582
May 25, 2026	132.00	136.85	131.20	131.55	131.55	0.65%	66,621
May 22, 2026	134.50	140.00	130.15	130.70	130.70	-0.83%	24,130
May 21, 2026	134.45	134.45	131.30	131.80	131.80	0.23%	21,513
May 20, 2026	134.45	134.45	130.55	131.50	131.50	-0.34%	360,647
May 19, 2026	132.10	140.00	131.45	131.95	131.95	-1.05%	22,032
May 18, 2026	138.65	138.70	130.85	133.35	133.35	-3.72%	36,247
May 15, 2026	135.05	144.10	135.05	138.50	138.50	1.65%	144,658
May 14, 2026	139.00	140.05	134.35	136.25	136.25	-1.98%	26,771
May 13, 2026	139.15	142.00	138.00	139.00	139.00	0.54%	55,792
May 12, 2026	141.75	143.50	137.90	138.25	138.25	-2.47%	32,780
May 11, 2026	140.00	145.00	132.50	141.75	141.75	4.96%	83,139
May 8, 2026	138.50	140.95	134.00	135.05	135.05	-1.82%	53,746
May 7, 2026	139.00	141.00	136.40	137.55	137.55	0.95%	9,120
May 6, 2026	143.30	143.30	135.15	136.25	136.25	-1.02%	61,676
May 5, 2026	141.00	143.25	136.20	137.65	137.65	-0.40%	105,116
May 4, 2026	140.00	140.00	137.05	138.20	138.20	0.07%	32,913
Apr 30, 2026	138.10	141.35	137.90	138.10	138.10	-0.40%	45,198
Apr 29, 2026	138.90	141.90	136.90	138.65	138.65	0.73%	41,988
Apr 28, 2026	135.00	143.00	134.65	137.65	137.65	3.15%	949,577
Apr 27, 2026	136.75	136.75	131.35	133.45	133.45	0.91%	514,478
Apr 24, 2026	136.80	137.35	130.15	132.25	132.25	0.57%	525,558
Apr 23, 2026	129.85	135.00	129.35	131.50	131.50	2.61%	513,542
Apr 22, 2026	131.95	131.95	126.90	128.15	128.15	-0.81%	52,751
Apr 21, 2026	130.00	134.35	128.20	129.20	129.20	0.62%	162,027
Apr 20, 2026	127.00	132.70	125.90	128.40	128.40	1.99%	35,359
Apr 17, 2026	123.00	130.65	123.00	125.90	125.90	-	58,152
Apr 16, 2026	126.70	128.30	124.50	125.90	125.90	0.80%	16,626
Apr 15, 2026	137.95	137.95	123.80	124.90	124.90	0.89%	122,749
Apr 13, 2026	122.00	129.80	121.00	123.80	123.80	0.61%	59,981
Apr 10, 2026	123.05	128.30	122.35	123.05	123.05	0.78%	319,758
Apr 9, 2026	125.05	127.95	120.80	122.10	122.10	-1.89%	45,757