BOM:532527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	590.70	590.70	573.00	575.80	575.80	-2.52%	7,600
Jun 22, 2026	588.05	595.95	588.05	590.70	590.70	0.54%	5,963
Jun 19, 2026	580.65	594.90	580.65	587.50	587.50	-0.31%	12,648
Jun 18, 2026	583.95	594.00	582.00	589.35	589.35	0.86%	22,946
Jun 17, 2026	585.35	591.40	578.80	584.35	584.35	0.03%	19,311
Jun 16, 2026	590.20	591.55	574.40	584.20	584.20	-1.02%	17,878
Jun 15, 2026	600.30	606.40	587.50	590.20	590.20	-0.31%	27,670
Jun 12, 2026	567.00	594.80	567.00	592.05	592.05	5.20%	34,042
Jun 11, 2026	555.80	569.00	555.00	562.80	562.80	1.25%	9,822
Jun 10, 2026	542.20	571.40	542.20	555.85	555.85	2.63%	24,764
Jun 9, 2026	543.25	545.55	533.40	541.60	541.60	1.22%	14,490
Jun 8, 2026	548.20	551.10	531.60	535.05	535.05	-3.69%	9,757
Jun 5, 2026	559.95	565.55	551.00	555.55	555.55	-1.41%	4,896
Jun 4, 2026	554.45	572.40	554.45	563.50	563.50	1.70%	10,282
Jun 3, 2026	568.90	569.00	548.95	554.10	554.10	-2.59%	14,160
Jun 2, 2026	572.55	577.35	561.00	568.85	568.85	-1.03%	8,741
Jun 1, 2026	566.80	584.00	566.80	574.75	574.75	1.72%	15,731
May 29, 2026	565.90	584.00	560.00	565.05	565.05	-0.09%	23,895
May 27, 2026	571.50	575.05	561.05	565.55	565.55	-0.66%	10,400
May 26, 2026	570.65	583.00	567.70	569.30	569.30	-0.37%	9,025
May 25, 2026	555.10	575.50	555.10	571.40	571.40	2.95%	7,978
May 22, 2026	577.85	577.85	548.60	555.00	555.00	-1.80%	96,557
May 21, 2026	558.00	570.00	558.00	565.20	565.20	1.10%	6,322
May 20, 2026	568.25	568.25	555.00	559.05	559.05	-1.50%	6,149
May 19, 2026	566.65	574.15	560.55	567.55	567.55	0.59%	6,264
May 18, 2026	565.40	569.00	551.60	564.20	564.20	-1.52%	13,552
May 15, 2026	582.95	582.95	570.10	572.90	572.90	-1.56%	7,219
May 14, 2026	582.15	590.65	570.45	582.00	582.00	0.02%	12,479
May 13, 2026	589.45	593.35	580.25	581.90	581.90	-0.03%	16,549
May 12, 2026	618.35	621.25	578.00	582.10	582.10	-6.33%	42,453
May 11, 2026	606.00	629.95	605.00	621.45	621.45	1.87%	42,723
May 8, 2026	624.00	625.75	605.00	610.05	610.05	-1.74%	32,687
May 7, 2026	621.85	629.95	619.70	621.85	620.85	-0.26%	30,997
May 6, 2026	626.60	627.90	607.55	623.45	622.45	0.72%	64,980
May 5, 2026	615.45	631.75	599.55	619.00	618.00	1.80%	102,642
May 4, 2026	608.40	614.50	582.55	608.05	607.07	1.78%	77,697
Apr 30, 2026	590.90	602.75	585.65	597.40	596.44	-0.24%	28,096
Apr 29, 2026	605.40	615.90	592.05	598.85	597.89	-0.56%	69,076
Apr 28, 2026	563.25	617.20	563.25	602.20	601.23	6.90%	127,693
Apr 27, 2026	545.85	567.65	545.85	563.35	562.44	3.13%	32,812
Apr 24, 2026	555.05	556.50	542.10	546.25	545.37	-0.96%	9,640
Apr 23, 2026	555.00	564.25	545.25	551.55	550.66	-0.84%	16,609
Apr 22, 2026	564.55	564.55	551.00	556.20	555.31	0.31%	26,580
Apr 21, 2026	532.85	570.55	529.05	554.50	553.61	4.64%	62,026
Apr 20, 2026	531.00	536.35	522.15	529.90	529.05	-1.01%	8,536
Apr 17, 2026	541.70	545.00	532.75	535.30	534.44	0.29%	16,675
Apr 16, 2026	540.70	548.00	524.80	533.75	532.89	-0.41%	12,607
Apr 15, 2026	544.95	547.25	533.75	535.95	535.09	0.59%	8,639
Apr 13, 2026	528.45	540.00	525.50	532.80	531.94	-2.23%	10,056
Apr 10, 2026	538.95	548.45	532.30	544.95	544.07	2.43%	6,062