BOM:522074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	623.00	623.00	612.05	614.20	614.20	0.27%	15,826
Jun 19, 2026	605.45	615.50	601.20	612.55	612.55	1.94%	51,313
Jun 18, 2026	600.15	609.45	594.40	600.90	600.90	0.13%	16,175
Jun 17, 2026	602.75	613.85	598.25	600.10	600.10	-0.51%	16,556
Jun 16, 2026	610.70	617.90	598.30	603.15	603.15	-0.86%	19,419
Jun 15, 2026	606.05	618.40	604.40	608.40	608.40	0.70%	30,121
Jun 12, 2026	600.00	608.50	599.40	604.15	604.15	1.80%	17,274
Jun 11, 2026	605.60	608.00	591.00	593.45	593.45	-1.47%	22,208
Jun 10, 2026	609.35	612.00	599.45	602.30	602.30	-0.50%	24,321
Jun 9, 2026	596.00	608.25	595.95	605.30	605.30	1.47%	8,989
Jun 8, 2026	604.65	606.65	591.80	596.55	596.55	-2.19%	19,883
Jun 5, 2026	623.00	630.75	608.20	609.90	609.90	-2.02%	44,390
Jun 4, 2026	601.55	629.85	600.00	622.45	622.45	3.59%	68,830
Jun 3, 2026	590.10	607.30	580.50	600.90	600.90	1.84%	71,415
Jun 2, 2026	579.80	591.40	572.65	590.05	590.05	1.78%	22,360
Jun 1, 2026	582.65	594.30	568.70	579.75	579.75	1.02%	79,319
May 29, 2026	585.40	634.00	568.65	573.90	573.90	-0.58%	267,336
May 27, 2026	566.15	588.90	559.45	577.25	577.25	2.49%	67,476
May 26, 2026	568.00	571.85	560.50	563.20	563.20	-0.84%	18,327
May 25, 2026	564.70	572.95	560.90	567.95	567.95	1.27%	27,385
May 22, 2026	568.95	568.95	558.80	560.85	560.85	-1.12%	9,419
May 21, 2026	566.90	574.65	559.00	567.20	567.20	0.10%	37,806
May 20, 2026	533.80	572.00	529.90	566.65	566.65	4.92%	31,672
May 19, 2026	533.85	544.90	529.90	540.10	540.10	1.17%	12,730
May 18, 2026	514.05	535.35	508.30	533.85	533.85	2.13%	15,067
May 15, 2026	524.40	534.35	521.60	522.70	522.70	-0.39%	15,715
May 14, 2026	519.75	527.45	508.60	524.75	524.75	1.27%	11,435
May 13, 2026	522.00	529.05	516.00	518.15	518.15	-0.85%	19,833
May 12, 2026	532.45	540.05	520.95	522.60	522.60	-3.63%	29,400
May 11, 2026	558.95	558.95	539.25	542.30	542.30	-2.98%	18,070
May 8, 2026	562.35	572.00	556.50	558.95	558.95	-0.70%	279,426
May 7, 2026	548.10	566.70	548.10	562.90	562.90	2.64%	10,084
May 6, 2026	546.40	549.05	540.30	548.40	548.40	1.02%	11,564
May 5, 2026	558.20	558.20	541.30	542.85	542.85	-2.08%	13,124
May 4, 2026	546.05	560.10	545.25	554.40	554.40	0.09%	17,797
Apr 30, 2026	565.95	566.45	547.90	553.90	553.90	-2.12%	20,531
Apr 29, 2026	559.45	574.35	558.00	565.90	565.90	2.47%	30,827
Apr 28, 2026	552.00	555.35	548.70	552.25	552.25	-0.07%	10,308
Apr 27, 2026	549.85	562.00	548.50	552.65	552.65	0.99%	13,433
Apr 24, 2026	560.05	561.85	543.65	547.25	547.25	-2.49%	32,374
Apr 23, 2026	553.00	563.00	546.80	561.20	561.20	1.20%	17,424
Apr 22, 2026	544.75	568.35	542.15	554.55	554.55	2.08%	58,124
Apr 21, 2026	552.10	554.50	540.30	543.25	543.25	-1.60%	27,263
Apr 20, 2026	553.55	555.55	543.65	552.10	552.10	0.56%	21,309
Apr 17, 2026	543.00	551.50	543.00	549.00	549.00	1.34%	39,556
Apr 16, 2026	538.15	545.05	530.05	541.75	541.75	2.07%	19,740
Apr 15, 2026	518.25	533.90	518.25	530.75	530.75	2.89%	266,485
Apr 13, 2026	502.75	525.00	499.05	515.85	515.85	0.57%	654,657
Apr 10, 2026	504.25	517.50	503.55	512.95	512.95	2.67%	83,890
Apr 9, 2026	523.05	523.05	496.00	499.60	499.60	0.20%	41,207