BOM:532555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	367.00	368.55	364.40	366.95	366.95	0.33%	242,276
Jun 19, 2026	362.00	367.90	360.00	365.75	365.75	1.04%	3,358,351
Jun 18, 2026	356.00	363.70	354.10	362.00	362.00	1.86%	375,251
Jun 17, 2026	355.60	356.00	352.20	355.40	355.40	-0.01%	1,836,871
Jun 16, 2026	349.25	356.15	348.50	355.45	355.45	2.10%	851,588
Jun 15, 2026	356.30	358.15	347.15	348.15	348.15	-1.64%	1,171,455
Jun 12, 2026	355.70	356.00	349.80	353.95	353.95	0.55%	641,983
Jun 11, 2026	352.15	353.25	348.85	352.00	352.00	0.11%	2,798,427
Jun 10, 2026	357.35	358.60	351.10	351.60	351.60	-1.14%	375,792
Jun 9, 2026	364.85	364.85	355.00	355.65	355.65	-1.96%	359,118
Jun 8, 2026	358.45	365.35	355.30	362.75	362.75	0.30%	3,265,742
Jun 5, 2026	366.40	368.50	358.75	361.65	361.65	-1.28%	1,209,357
Jun 4, 2026	367.00	368.85	364.50	366.35	366.35	-0.08%	589,575
Jun 3, 2026	367.55	369.00	363.70	366.65	366.65	-0.23%	462,085
Jun 2, 2026	375.10	377.00	363.10	367.50	367.50	-2.89%	504,028
Jun 1, 2026	386.75	389.25	377.00	378.45	378.45	-2.15%	444,467
May 29, 2026	399.35	401.95	385.05	386.75	386.75	-2.86%	712,428
May 27, 2026	389.60	403.00	389.60	398.15	398.15	2.23%	911,534
May 26, 2026	390.20	392.20	388.90	389.45	389.45	-0.15%	1,489,560
May 25, 2026	392.80	392.80	386.50	390.05	390.05	0.41%	324,697
May 22, 2026	389.50	391.75	387.40	388.45	388.45	-0.13%	564,292
May 21, 2026	390.20	395.70	387.80	388.95	388.95	-0.92%	1,042,984
May 20, 2026	387.90	393.25	384.30	392.55	392.55	0.86%	389,408
May 19, 2026	387.55	392.70	386.65	389.20	389.20	0.41%	529,337
May 18, 2026	393.90	394.10	385.00	387.60	387.60	-1.86%	208,591
May 15, 2026	397.60	397.60	392.55	394.95	394.95	-0.33%	210,222
May 14, 2026	392.00	398.55	391.60	396.25	396.25	1.47%	751,091
May 13, 2026	391.55	394.30	386.00	390.50	390.50	-0.59%	700,355
May 12, 2026	392.75	399.90	391.55	392.80	392.80	-0.01%	554,905
May 11, 2026	401.05	405.00	391.90	392.85	392.85	-2.32%	412,065
May 8, 2026	397.30	405.00	397.15	402.20	402.20	0.44%	355,674
May 7, 2026	397.75	403.55	393.10	400.45	400.45	1.46%	708,184
May 6, 2026	398.85	403.00	391.70	394.70	394.70	-1.00%	309,589
May 5, 2026	397.20	400.50	394.70	398.70	398.70	-0.33%	186,111
May 4, 2026	399.55	404.80	397.25	400.00	400.00	0.21%	401,946
Apr 30, 2026	398.95	400.35	393.10	399.15	399.15	-0.50%	500,416
Apr 29, 2026	410.50	410.50	399.50	401.15	401.15	-1.33%	302,282
Apr 28, 2026	412.55	414.00	405.85	406.55	406.55	-0.89%	378,814
Apr 27, 2026	405.10	414.40	402.80	410.20	410.20	2.12%	637,620
Apr 24, 2026	404.20	405.35	399.30	401.70	401.70	-0.14%	409,695
Apr 23, 2026	404.00	405.70	400.30	402.25	402.25	-0.81%	364,341
Apr 22, 2026	398.60	407.10	394.65	405.55	405.55	2.39%	1,148,871
Apr 21, 2026	399.65	402.55	395.60	396.10	396.10	-0.45%	380,515
Apr 20, 2026	390.10	400.75	390.10	397.90	397.90	1.08%	807,051
Apr 17, 2026	392.25	396.25	388.50	393.65	393.65	0.73%	615,388
Apr 16, 2026	396.30	397.20	387.60	390.80	390.80	-0.47%	1,069,508
Apr 15, 2026	391.85	394.00	387.15	392.65	392.65	1.68%	661,887
Apr 13, 2026	375.10	387.90	374.05	386.15	386.15	1.54%	1,182,918
Apr 10, 2026	381.45	384.30	372.05	380.30	380.30	0.49%	550,310
Apr 9, 2026	378.00	384.15	376.95	378.45	378.45	1.12%	1,575,500