BOM:532150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	380.75	383.40	378.20	380.35	380.35	-0.09%	12,999
Jun 17, 2026	387.05	387.05	377.50	380.70	380.70	-0.47%	9,664
Jun 16, 2026	391.85	391.85	381.10	382.50	382.50	-0.80%	4,907
Jun 15, 2026	386.05	392.65	385.00	385.60	385.60	0.27%	14,535
Jun 12, 2026	384.35	387.45	380.00	384.55	384.55	2.23%	8,708
Jun 11, 2026	378.00	385.10	374.95	376.15	376.15	-1.44%	7,681
Jun 10, 2026	397.00	399.05	377.10	381.65	381.65	-2.85%	15,384
Jun 9, 2026	392.75	399.70	387.95	392.85	392.85	0.87%	13,717
Jun 8, 2026	390.45	406.25	388.50	389.45	389.45	-1.54%	17,533
Jun 5, 2026	402.05	405.55	392.65	395.55	395.55	-1.67%	8,519
Jun 4, 2026	397.55	405.55	394.40	402.25	402.25	0.02%	16,196
Jun 3, 2026	372.40	405.00	372.40	402.15	402.15	6.80%	48,113
Jun 2, 2026	372.00	383.90	368.45	376.55	376.55	0.64%	7,009
Jun 1, 2026	382.50	388.15	372.65	374.15	374.15	-1.68%	15,662
May 29, 2026	392.15	392.20	377.45	380.55	380.55	-2.96%	20,185
May 27, 2026	374.95	397.65	371.00	392.15	392.15	5.52%	13,869
May 26, 2026	365.05	374.40	362.95	371.65	371.65	1.93%	13,596
May 25, 2026	364.50	376.90	360.00	364.60	364.60	1.52%	18,564
May 22, 2026	356.00	364.45	355.95	359.15	359.15	0.90%	13,060
May 21, 2026	368.90	372.35	353.25	355.95	355.95	-1.17%	26,067
May 20, 2026	358.50	367.20	352.80	360.15	360.15	0.25%	7,868
May 19, 2026	362.05	365.95	358.00	359.25	359.25	-0.22%	7,968
May 18, 2026	366.30	366.30	351.35	360.05	360.05	-2.15%	14,870
May 15, 2026	382.00	386.60	367.00	367.95	367.95	-3.07%	17,252
May 14, 2026	400.00	401.50	375.00	379.60	379.60	-3.84%	21,513
May 13, 2026	399.15	408.40	392.20	394.75	394.75	-5.15%	27,778
May 12, 2026	439.75	441.50	414.10	416.20	416.20	-4.68%	11,647
May 11, 2026	421.40	440.40	420.35	436.65	436.65	2.64%	38,878
May 8, 2026	416.55	433.85	416.00	425.40	425.40	2.26%	20,726
May 7, 2026	415.70	419.00	411.20	416.00	416.00	-0.17%	11,281
May 6, 2026	410.00	417.85	406.55	416.70	416.70	2.45%	6,948
May 5, 2026	416.75	416.85	406.00	406.75	406.75	-1.45%	10,308
May 4, 2026	409.75	414.55	405.00	412.75	412.75	2.47%	12,749
Apr 30, 2026	401.75	408.10	397.50	402.80	402.80	-0.09%	11,416
Apr 29, 2026	402.00	409.50	401.70	403.15	403.15	0.27%	7,716
Apr 28, 2026	409.85	410.60	400.15	402.05	402.05	-2.98%	6,885
Apr 27, 2026	413.80	416.75	406.10	414.40	414.40	2.14%	11,252
Apr 24, 2026	406.45	414.45	402.10	405.70	405.70	-0.18%	8,576
Apr 23, 2026	399.05	411.20	399.05	406.45	406.45	1.33%	8,736
Apr 22, 2026	405.00	414.05	399.25	401.10	401.10	-0.83%	8,432
Apr 21, 2026	411.20	423.80	403.30	404.45	404.45	-2.18%	15,701
Apr 20, 2026	433.95	433.95	411.40	413.45	413.45	-3.18%	17,602
Apr 17, 2026	431.00	431.20	413.00	427.05	427.05	0.57%	46,241
Apr 16, 2026	436.80	438.00	424.00	424.65	424.65	-1.59%	9,583
Apr 15, 2026	440.00	440.00	428.50	431.50	431.50	1.63%	12,322
Apr 13, 2026	427.85	431.10	415.30	424.60	424.60	-3.28%	16,730
Apr 10, 2026	426.30	444.00	426.30	439.00	439.00	2.06%	11,947
Apr 9, 2026	425.55	436.00	418.65	430.15	430.15	0.62%	10,675
Apr 8, 2026	435.00	435.00	420.25	427.50	427.50	2.81%	12,967
Apr 7, 2026	414.75	419.15	405.60	415.80	415.80	0.97%	16,362