BOM:544743 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	130.00	131.30	129.20	130.95	130.95	0.08%	35,311
Jun 18, 2026	130.55	132.50	129.65	130.85	130.85	0.93%	45,499
Jun 17, 2026	131.95	132.35	128.50	129.65	129.65	-0.88%	41,842
Jun 16, 2026	125.70	135.85	125.70	130.80	130.80	1.28%	143,054
Jun 15, 2026	124.50	131.30	124.50	129.15	129.15	4.57%	90,185
Jun 12, 2026	119.35	123.65	118.35	123.50	123.50	5.20%	48,454
Jun 11, 2026	118.85	120.85	117.15	117.40	117.40	-1.92%	26,337
Jun 10, 2026	123.75	123.75	119.10	119.70	119.70	-2.80%	26,185
Jun 9, 2026	120.45	123.50	118.60	123.15	123.15	2.88%	24,206
Jun 8, 2026	120.55	123.55	118.35	119.70	119.70	-0.83%	44,275
Jun 5, 2026	122.15	123.15	120.30	120.70	120.70	-0.54%	19,433
Jun 4, 2026	122.50	123.30	121.05	121.35	121.35	-1.50%	22,811
Jun 3, 2026	122.00	125.05	119.50	123.20	123.20	0.98%	36,036
Jun 2, 2026	123.60	125.10	121.05	122.00	122.00	-2.75%	19,836
Jun 1, 2026	126.70	126.70	124.50	125.45	125.45	-0.36%	33,229
May 29, 2026	126.05	127.30	124.00	125.90	125.90	-0.40%	30,063
May 27, 2026	127.25	127.55	125.45	126.40	126.40	-0.71%	37,789
May 26, 2026	126.80	128.60	126.00	127.30	127.30	0.71%	36,547
May 25, 2026	128.15	129.80	126.00	126.40	126.40	-0.59%	20,060
May 22, 2026	130.60	130.60	126.80	127.15	127.15	-0.74%	12,286
May 21, 2026	130.90	131.00	127.70	128.10	128.10	-0.58%	13,432
May 20, 2026	130.50	134.00	127.40	128.85	128.85	-1.26%	15,836
May 19, 2026	128.35	131.35	125.50	130.50	130.50	3.61%	28,490
May 18, 2026	130.25	130.25	123.95	125.95	125.95	-3.12%	26,417
May 15, 2026	132.55	133.55	129.55	130.00	130.00	-1.89%	18,159
May 14, 2026	131.40	136.05	131.40	132.50	132.50	1.42%	167,888
May 13, 2026	131.55	132.10	130.05	130.65	130.65	-0.38%	19,753
May 12, 2026	133.00	133.15	128.65	131.15	131.15	-1.50%	30,980
May 11, 2026	129.25	134.50	129.25	133.15	133.15	1.14%	96,534
May 8, 2026	133.70	133.85	130.95	131.65	131.65	-1.64%	55,486
May 7, 2026	133.00	134.10	129.45	133.85	133.85	2.37%	158,272
May 6, 2026	132.00	132.20	129.45	130.75	130.75	0.08%	19,018
May 5, 2026	133.90	133.90	130.05	130.65	130.65	-0.99%	19,763
May 4, 2026	136.00	136.45	129.90	131.95	131.95	-1.68%	37,385
Apr 30, 2026	136.30	136.30	132.05	134.20	134.20	-0.45%	76,556
Apr 29, 2026	136.80	139.95	134.35	134.80	134.80	-	59,008
Apr 28, 2026	138.15	138.60	134.45	134.80	134.80	-1.25%	51,580
Apr 27, 2026	134.70	139.20	134.45	136.50	136.50	2.09%	134,513
Apr 24, 2026	138.10	138.15	133.00	133.70	133.70	-2.62%	31,172
Apr 23, 2026	137.80	141.50	135.00	137.30	137.30	-0.83%	71,389
Apr 22, 2026	142.25	145.40	137.40	138.45	138.45	-1.53%	135,317
Apr 21, 2026	134.70	140.60	134.00	140.60	140.60	4.96%	213,106
Apr 20, 2026	131.80	134.90	129.05	133.95	133.95	2.37%	203,222
Apr 17, 2026	130.00	131.80	125.15	130.85	130.85	2.99%	326,174
Apr 16, 2026	129.75	129.75	122.00	127.05	127.05	1.44%	401,175
Apr 15, 2026	120.45	125.70	117.25	125.25	125.25	4.59%	343,690
Apr 13, 2026	124.00	124.65	119.75	119.75	119.75	-5.00%	335,572
Apr 10, 2026	120.00	127.65	120.00	126.05	126.05	3.66%	6,567,086
Apr 9, 2026	121.60	121.60	121.60	121.60	121.60	-5.00%	146,932
Apr 8, 2026	128.00	135.00	128.00	128.00	128.00	-9.99%	7,834,409