BOM:530367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	421.85	433.00	417.30	428.50	428.50	2.35%	27,254
Jun 18, 2026	419.35	427.10	412.75	418.65	418.65	-0.23%	25,805
Jun 17, 2026	426.00	431.10	418.20	419.60	419.60	-1.49%	24,722
Jun 16, 2026	436.15	436.45	421.10	425.95	425.95	-0.70%	29,369
Jun 15, 2026	435.05	443.90	427.35	428.95	428.95	0.72%	35,609
Jun 12, 2026	447.70	449.90	424.00	425.90	425.90	-2.08%	30,693
Jun 11, 2026	434.05	446.45	429.80	434.95	434.95	-0.32%	63,546
Jun 10, 2026	441.75	455.25	433.45	436.35	436.35	-0.58%	105,677
Jun 9, 2026	436.45	447.10	415.45	438.90	438.90	2.56%	204,105
Jun 8, 2026	389.05	452.40	389.05	427.95	427.95	11.27%	5,508,379
Jun 5, 2026	378.90	390.00	371.05	384.60	384.60	3.55%	51,132
Jun 4, 2026	355.95	379.95	355.95	371.40	371.40	4.08%	42,585
Jun 3, 2026	353.20	360.40	349.70	356.85	356.85	0.01%	13,054
Jun 2, 2026	355.70	360.75	352.15	356.80	356.80	-0.93%	28,558
Jun 1, 2026	369.60	373.45	356.45	360.15	360.15	-2.73%	35,034
May 29, 2026	375.35	383.40	367.70	370.25	370.25	-3.16%	27,997
May 27, 2026	378.60	390.00	378.60	382.35	382.35	-0.60%	34,095
May 26, 2026	389.85	389.90	375.65	384.65	384.65	-0.19%	29,789
May 25, 2026	377.05	388.40	377.05	385.40	385.40	3.05%	69,249
May 22, 2026	364.65	379.00	359.35	374.00	374.00	1.87%	60,655
May 21, 2026	360.15	370.90	358.00	367.15	367.15	2.54%	290,219
May 20, 2026	355.00	365.75	353.35	358.05	358.05	0.49%	28,587
May 19, 2026	358.00	365.90	352.00	356.30	356.30	0.31%	39,085
May 18, 2026	351.80	357.95	339.80	355.20	355.20	2.47%	76,347
May 15, 2026	339.05	357.00	338.85	346.65	346.65	2.02%	103,412
May 14, 2026	342.00	348.70	332.00	339.80	339.80	-0.51%	65,387
May 13, 2026	337.90	353.25	327.60	341.55	341.55	4.04%	103,857
May 12, 2026	331.80	346.25	325.60	330.55	328.30	1.35%	108,725
May 11, 2026	321.05	336.80	320.00	326.15	323.93	2.55%	1,649,510
May 8, 2026	308.55	351.30	304.55	318.05	315.89	5.95%	454,061
May 7, 2026	293.50	303.00	293.50	300.20	298.16	2.51%	15,020
May 6, 2026	292.15	295.10	285.85	292.85	290.86	0.48%	12,687
May 5, 2026	295.50	295.50	290.00	291.45	289.47	-0.55%	3,268
May 4, 2026	289.95	297.20	287.80	293.05	291.06	3.22%	8,526
Apr 30, 2026	284.00	288.10	280.10	283.90	281.97	-0.89%	4,979
Apr 29, 2026	283.95	287.50	283.00	286.45	284.50	0.39%	4,499
Apr 28, 2026	289.25	292.00	282.95	285.35	283.41	-0.42%	3,752
Apr 27, 2026	281.30	288.00	281.30	286.55	284.60	0.86%	7,225
Apr 24, 2026	288.95	294.75	280.10	284.10	282.17	-2.20%	10,456
Apr 23, 2026	290.50	292.00	287.15	290.50	288.52	-0.29%	2,744
Apr 22, 2026	291.20	294.00	287.55	291.35	289.37	0.73%	4,982
Apr 21, 2026	295.00	297.65	287.75	289.25	287.28	-1.28%	3,442
Apr 20, 2026	294.30	300.00	285.85	293.00	291.01	-0.44%	10,780
Apr 17, 2026	281.05	305.95	281.05	294.30	292.30	4.58%	37,226
Apr 16, 2026	272.15	285.00	268.50	281.40	279.48	5.97%	42,260
Apr 15, 2026	262.60	268.00	262.35	265.55	263.74	4.12%	4,999
Apr 13, 2026	254.95	260.00	250.00	255.05	253.31	-0.84%	6,722
Apr 10, 2026	253.45	260.00	253.45	257.20	255.45	1.60%	3,044
Apr 9, 2026	253.20	258.05	251.15	253.15	251.43	-	4,826
Apr 8, 2026	266.00	266.00	247.00	253.15	251.43	6.68%	5,407