BOM:511034 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	594.35	594.35	576.00	582.20	582.20	-1.11%	15,214
Jun 17, 2026	587.20	596.35	577.45	588.75	588.75	0.29%	43,709
Jun 16, 2026	609.25	609.25	584.85	587.05	587.05	-2.51%	23,822
Jun 15, 2026	602.00	614.20	598.90	602.15	602.15	0.36%	17,922
Jun 12, 2026	610.70	610.70	596.00	600.00	600.00	-1.62%	73,161
Jun 11, 2026	597.00	618.00	597.00	609.85	609.85	0.65%	43,817
Jun 10, 2026	615.25	618.95	601.10	605.90	605.90	-1.49%	21,324
Jun 9, 2026	611.50	619.00	604.15	615.05	615.05	-0.19%	23,917
Jun 8, 2026	619.75	643.80	607.00	616.20	616.20	-2.55%	64,296
Jun 5, 2026	632.45	644.30	626.00	632.30	632.30	0.10%	35,086
Jun 4, 2026	627.05	639.40	626.80	631.65	631.65	0.53%	24,548
Jun 3, 2026	614.80	635.00	606.70	628.30	628.30	3.71%	52,162
Jun 2, 2026	607.20	623.55	591.35	605.85	605.85	0.53%	33,968
Jun 1, 2026	607.30	618.45	596.20	602.65	602.65	1.39%	44,907
May 29, 2026	611.05	620.50	590.95	594.40	594.40	-3.18%	48,060
May 27, 2026	617.45	628.00	610.25	613.95	613.95	-1.29%	61,658
May 26, 2026	630.15	637.10	617.50	622.00	622.00	-1.49%	87,069
May 25, 2026	640.00	655.70	622.50	631.40	631.40	-5.74%	145,557
May 22, 2026	650.60	689.00	633.60	669.85	669.85	3.64%	587,830
May 21, 2026	663.15	675.00	635.90	646.35	646.35	-1.93%	153,034
May 20, 2026	657.55	679.50	643.55	659.10	659.10	0.56%	437,111
May 19, 2026	660.00	693.95	646.30	655.45	655.45	0.71%	1,041,696
May 18, 2026	578.55	690.40	578.55	650.85	650.85	11.85%	1,258,359
May 15, 2026	603.20	626.70	575.45	581.90	581.90	-3.37%	186,504
May 14, 2026	633.00	641.00	595.00	602.20	602.20	-6.22%	429,622
May 13, 2026	588.15	687.40	586.55	642.15	642.15	12.10%	2,877,835
May 12, 2026	532.50	602.70	530.80	572.85	572.85	7.58%	766,517
May 11, 2026	527.90	542.20	527.90	532.50	532.50	-0.63%	9,164
May 8, 2026	534.60	548.35	531.80	535.85	535.85	0.53%	7,971
May 7, 2026	539.95	539.95	528.05	533.00	533.00	1.37%	18,892
May 6, 2026	530.15	534.15	523.55	525.80	525.80	-1.62%	10,480
May 5, 2026	537.25	540.35	532.00	534.45	534.45	0.65%	8,306
May 4, 2026	539.90	542.75	528.00	531.00	531.00	-1.80%	12,511
Apr 30, 2026	550.00	574.10	536.60	540.75	540.75	-0.51%	56,461
Apr 29, 2026	547.45	555.95	540.75	543.50	543.50	-0.46%	9,284
Apr 28, 2026	537.95	554.00	537.95	546.00	546.00	0.58%	14,345
Apr 27, 2026	538.25	547.20	537.15	542.85	542.85	0.86%	9,848
Apr 24, 2026	544.65	548.75	532.25	538.20	538.20	-0.62%	7,742
Apr 23, 2026	536.60	564.30	536.60	541.55	541.55	-0.11%	19,787
Apr 22, 2026	535.70	545.00	535.70	542.15	542.15	1.27%	6,868
Apr 21, 2026	549.95	549.95	532.15	535.35	535.35	-1.29%	9,013
Apr 20, 2026	540.00	551.00	535.00	542.35	542.35	0.41%	13,145
Apr 17, 2026	542.80	549.80	538.50	540.15	540.15	-0.54%	9,723
Apr 16, 2026	553.30	556.20	535.30	543.10	543.10	-0.04%	15,681
Apr 15, 2026	558.75	558.75	541.85	543.30	543.30	-0.68%	20,444
Apr 13, 2026	535.95	565.80	531.00	547.00	547.00	1.53%	74,750
Apr 10, 2026	522.05	558.35	522.05	538.75	538.75	1.04%	37,026
Apr 9, 2026	520.35	540.90	520.35	533.20	533.20	1.07%	63,404
Apr 8, 2026	542.25	555.15	520.85	527.55	527.55	-5.15%	115,733
Apr 7, 2026	490.20	577.15	481.30	556.20	556.20	14.54%	340,467