BOM:532553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	580.40	586.45	565.25	567.40	567.40	-1.50%	7,782
Jun 22, 2026	571.85	579.00	566.15	576.05	576.05	1.44%	5,609
Jun 19, 2026	565.80	579.20	563.20	567.85	567.85	-0.58%	5,840
Jun 18, 2026	548.00	583.65	548.00	571.15	571.15	4.04%	42,763
Jun 17, 2026	552.00	556.45	547.70	548.95	548.95	-0.76%	7,367
Jun 16, 2026	558.00	560.85	551.80	553.15	553.15	-1.27%	3,514
Jun 15, 2026	559.95	562.00	552.35	560.25	560.25	1.72%	12,478
Jun 12, 2026	561.30	561.30	547.00	550.80	550.80	0.10%	8,229
Jun 11, 2026	556.10	557.90	545.50	550.25	550.25	-1.06%	8,195
Jun 10, 2026	545.95	566.00	540.35	556.15	556.15	2.92%	25,522
Jun 9, 2026	534.65	546.20	534.65	540.35	540.35	1.31%	12,797
Jun 8, 2026	529.70	543.25	529.65	533.35	533.35	-1.40%	6,773
Jun 5, 2026	549.75	549.75	535.20	540.95	540.95	0.10%	7,967
Jun 4, 2026	517.95	543.65	517.95	540.40	540.40	3.93%	19,572
Jun 3, 2026	515.40	522.00	503.55	519.95	519.95	0.92%	7,155
Jun 2, 2026	508.10	520.00	505.00	515.20	515.20	0.78%	5,496
Jun 1, 2026	526.05	527.10	509.80	511.20	511.20	-1.04%	7,844
May 29, 2026	512.10	529.40	512.10	516.55	516.55	0.16%	9,356
May 27, 2026	504.80	530.00	504.80	515.70	515.70	2.16%	22,379
May 26, 2026	498.35	513.85	494.95	504.80	504.80	0.82%	11,902
May 25, 2026	505.35	510.95	499.00	500.70	500.70	-0.97%	4,270
May 22, 2026	493.00	515.00	490.05	505.60	505.60	1.77%	9,086
May 21, 2026	485.70	502.60	485.70	496.80	496.80	2.20%	13,551
May 20, 2026	485.15	491.90	481.55	486.10	486.10	-1.65%	8,237
May 19, 2026	485.65	498.25	485.65	494.25	494.25	0.91%	7,529
May 18, 2026	505.35	505.35	483.00	489.80	489.80	-4.05%	12,044
May 15, 2026	529.85	530.00	506.00	510.50	510.50	-1.54%	27,180
May 14, 2026	503.60	526.00	503.60	518.50	518.50	2.96%	15,070
May 13, 2026	481.00	507.75	459.10	503.60	503.60	3.26%	9,266
May 12, 2026	508.00	512.10	485.85	487.70	487.70	-4.47%	5,156
May 11, 2026	519.00	521.75	508.65	510.50	510.50	-2.14%	11,992
May 8, 2026	526.00	530.60	520.05	521.65	521.65	-0.44%	8,064
May 7, 2026	531.95	536.00	523.00	523.95	523.95	-0.61%	16,337
May 6, 2026	531.40	531.40	516.30	527.15	527.15	1.03%	9,037
May 5, 2026	524.55	532.45	516.00	521.75	521.75	-1.10%	12,022
May 4, 2026	529.15	544.65	522.00	527.55	527.55	0.93%	49,229
Apr 30, 2026	550.65	559.95	521.30	522.70	522.70	-3.51%	92,465
Apr 29, 2026	522.65	545.00	521.60	541.70	541.70	4.75%	72,784
Apr 28, 2026	524.95	531.50	516.00	517.15	517.15	-1.46%	24,747
Apr 27, 2026	501.80	530.20	501.80	524.80	524.80	3.95%	66,856
Apr 24, 2026	507.85	510.90	497.90	504.85	504.85	-0.59%	8,890
Apr 23, 2026	502.95	523.00	502.95	507.85	507.85	-1.00%	27,084
Apr 22, 2026	487.20	520.00	485.45	513.00	513.00	4.88%	44,239
Apr 21, 2026	480.00	492.45	477.60	489.15	489.15	1.47%	5,214
Apr 20, 2026	492.95	493.00	472.90	482.05	482.05	-0.33%	13,814
Apr 17, 2026	471.10	485.05	466.00	483.65	483.65	3.80%	9,298
Apr 16, 2026	455.00	468.20	451.70	465.95	465.95	3.78%	12,630
Apr 15, 2026	441.00	461.00	441.00	449.00	449.00	2.75%	14,529
Apr 13, 2026	435.55	441.30	434.00	437.00	437.00	-1.28%	2,549
Apr 10, 2026	436.90	454.35	436.90	442.65	442.65	1.97%	12,878