BOM:522261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	391.90	391.90	385.40	386.15	386.15	-1.00%	29
Jun 17, 2026	391.50	393.10	385.30	390.05	390.05	-0.69%	674
Jun 16, 2026	392.40	393.25	386.05	392.75	392.75	0.49%	343
Jun 15, 2026	390.15	398.50	387.45	390.85	390.85	0.08%	991
Jun 12, 2026	388.50	390.60	386.65	390.55	390.55	0.74%	91
Jun 11, 2026	395.00	395.00	385.00	387.70	387.70	-1.12%	3,088
Jun 10, 2026	419.90	419.90	388.50	392.10	392.10	0.45%	83
Jun 9, 2026	392.45	393.70	390.25	390.35	390.35	-0.75%	212
Jun 8, 2026	387.65	404.50	387.05	393.30	393.30	-0.57%	1,032
Jun 5, 2026	397.10	399.85	393.70	395.55	395.55	0.22%	228
Jun 4, 2026	399.30	404.30	394.70	394.70	394.70	-0.84%	405
Jun 3, 2026	402.25	402.25	395.15	398.05	398.05	-1.14%	935
Jun 2, 2026	398.00	407.10	398.00	402.65	402.65	1.22%	301
Jun 1, 2026	404.20	404.45	394.30	397.80	397.80	-0.81%	240
May 29, 2026	404.70	404.70	398.00	401.05	401.05	-1.15%	143
May 27, 2026	397.80	407.20	397.80	405.70	405.70	-0.05%	76
May 26, 2026	411.95	411.95	404.50	405.90	405.90	-0.55%	551
May 25, 2026	406.95	412.25	406.40	408.15	408.15	0.04%	529
May 22, 2026	405.80	410.30	405.05	408.00	408.00	0.33%	215
May 21, 2026	414.85	414.85	404.55	406.65	406.65	-1.02%	863
May 20, 2026	414.90	419.30	407.30	410.85	410.85	-1.32%	1,256
May 19, 2026	409.00	418.60	409.00	416.35	416.35	-0.24%	263
May 18, 2026	405.00	428.25	402.35	417.35	417.35	0.40%	1,598
May 15, 2026	419.40	421.25	407.40	415.70	415.70	0.02%	658
May 14, 2026	420.65	442.50	415.60	415.60	415.60	-0.60%	2,529
May 13, 2026	414.80	441.15	414.80	418.10	418.10	2.29%	1,688
May 12, 2026	409.65	435.00	404.70	408.75	408.75	-2.20%	1,062
May 11, 2026	421.00	421.00	412.00	417.95	417.95	-1.64%	300
May 8, 2026	426.50	428.75	421.00	424.90	424.90	-0.63%	187
May 7, 2026	430.00	435.45	426.10	427.60	427.60	-0.15%	2,146
May 6, 2026	434.85	434.95	422.25	428.25	428.25	-1.28%	1,348
May 5, 2026	414.35	446.50	410.70	433.80	433.80	5.96%	6,738
May 4, 2026	424.45	427.95	409.15	409.40	409.40	-1.61%	732
Apr 30, 2026	413.65	433.00	412.85	416.10	416.10	1.12%	1,065
Apr 29, 2026	415.55	421.55	410.35	411.50	411.50	-1.60%	764
Apr 28, 2026	418.50	425.05	415.55	418.20	418.20	-0.14%	2,471
Apr 27, 2026	406.70	428.30	406.70	418.80	418.80	2.10%	1,408
Apr 24, 2026	409.70	419.80	404.00	410.20	410.20	-0.12%	4,398
Apr 23, 2026	410.70	437.45	406.10	410.70	410.70	0.09%	5,121
Apr 22, 2026	403.40	414.55	401.00	410.35	410.35	1.61%	1,338
Apr 21, 2026	403.75	406.75	399.95	403.85	403.85	0.32%	496
Apr 20, 2026	404.25	410.55	391.20	402.55	402.55	1.50%	1,480
Apr 17, 2026	396.05	403.10	395.15	396.60	396.60	0.42%	1,172
Apr 16, 2026	406.25	406.25	390.20	394.95	394.95	-2.06%	4,341
Apr 15, 2026	404.05	412.90	403.00	403.25	403.25	-0.17%	2,466
Apr 13, 2026	399.45	411.60	398.75	403.95	403.95	0.16%	2,215
Apr 10, 2026	408.05	413.75	399.65	403.30	403.30	0.81%	1,840
Apr 9, 2026	404.00	411.25	399.15	400.05	400.05	-0.67%	4,752
Apr 8, 2026	427.00	427.00	400.65	402.75	402.75	-3.65%	10,002
Apr 7, 2026	418.65	442.55	397.60	418.00	418.00	4.28%	15,690