BOM:523539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	422.00	423.00	405.00	408.85	408.85	-3.70%	32,443
Jun 18, 2026	430.55	431.90	420.55	424.55	424.55	-1.01%	21,490
Jun 17, 2026	430.00	430.00	418.00	428.90	428.90	1.59%	16,978
Jun 16, 2026	407.40	425.95	407.20	422.20	422.20	4.56%	43,379
Jun 15, 2026	396.05	411.35	395.80	403.80	403.80	3.04%	46,575
Jun 12, 2026	395.60	401.55	386.95	391.90	391.90	0.97%	26,853
Jun 11, 2026	393.45	402.75	385.95	388.15	388.15	-1.61%	30,549
Jun 10, 2026	415.10	415.70	390.20	394.50	394.50	-3.86%	24,290
Jun 9, 2026	396.00	412.00	396.00	410.35	410.35	3.81%	25,217
Jun 8, 2026	412.30	416.80	392.85	395.30	395.30	-5.17%	22,524
Jun 5, 2026	432.05	443.35	410.00	416.85	416.85	-3.26%	40,785
Jun 4, 2026	437.15	449.45	429.00	430.90	430.90	-1.31%	51,312
Jun 3, 2026	428.85	438.70	427.50	436.60	436.60	1.88%	22,502
Jun 2, 2026	434.15	448.40	420.75	428.55	428.55	-1.62%	25,294
Jun 1, 2026	437.80	441.50	419.75	435.60	435.60	3.78%	41,813
May 29, 2026	451.45	451.45	417.45	419.75	419.75	-5.67%	65,045
May 27, 2026	450.75	465.00	440.95	445.00	445.00	-2.79%	35,145
May 26, 2026	447.55	459.95	441.80	457.75	457.75	3.56%	107,869
May 25, 2026	444.45	467.10	434.55	442.00	442.00	6.20%	321,085
May 22, 2026	400.00	418.70	400.00	416.20	416.20	4.45%	68,796
May 21, 2026	401.15	406.50	395.25	398.45	398.45	0.37%	44,721
May 20, 2026	381.00	399.00	369.65	397.00	397.00	3.89%	34,757
May 19, 2026	375.00	388.55	364.00	382.15	382.15	2.62%	28,060
May 18, 2026	375.90	382.00	364.55	372.40	372.40	-1.05%	24,444
May 15, 2026	379.70	387.00	368.35	376.35	376.35	-0.05%	24,769
May 14, 2026	395.05	395.05	359.35	376.55	376.55	-3.09%	42,329
May 13, 2026	393.15	400.65	385.75	388.55	388.55	-0.12%	27,211
May 12, 2026	410.65	413.60	387.55	389.00	389.00	-5.42%	31,523
May 11, 2026	420.90	421.00	402.70	411.30	411.30	-2.28%	19,741
May 8, 2026	406.95	423.00	406.90	420.90	420.90	3.82%	18,218
May 7, 2026	393.35	415.15	393.35	405.40	405.40	2.62%	61,629
May 6, 2026	421.10	439.10	391.40	395.05	395.05	-8.51%	105,556
May 5, 2026	432.00	445.50	428.15	431.80	431.80	-0.17%	70,019
May 4, 2026	423.30	434.65	416.20	432.55	432.55	2.22%	55,908
Apr 30, 2026	415.70	425.00	409.60	423.15	423.15	1.76%	20,924
Apr 29, 2026	410.00	420.20	410.00	415.85	415.85	0.78%	25,229
Apr 28, 2026	409.75	415.45	404.35	412.65	412.65	1.71%	34,935
Apr 27, 2026	394.75	409.25	391.00	405.70	405.70	4.01%	35,338
Apr 24, 2026	391.50	405.25	386.10	390.05	390.05	-0.43%	47,246
Apr 23, 2026	394.00	398.00	384.90	391.75	391.75	-0.95%	19,712
Apr 22, 2026	387.00	398.25	386.50	395.50	395.50	2.33%	30,477
Apr 21, 2026	362.20	398.30	362.20	386.50	386.50	5.88%	130,075
Apr 20, 2026	374.25	381.85	363.10	365.05	365.05	-3.22%	44,007
Apr 17, 2026	370.45	379.80	369.00	377.20	377.20	2.75%	101,318
Apr 16, 2026	345.65	371.00	345.65	367.10	367.10	6.21%	47,178
Apr 15, 2026	343.70	349.95	340.00	345.65	345.65	1.27%	35,733
Apr 13, 2026	327.20	345.40	323.90	341.30	341.30	0.19%	61,019
Apr 10, 2026	333.95	342.00	325.30	340.65	340.65	3.76%	65,682
Apr 9, 2026	307.90	333.90	305.00	328.30	328.30	7.25%	67,946
Apr 8, 2026	312.45	312.45	299.00	306.10	306.10	4.31%	25,451