BOM:532698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	550.35	568.00	550.00	561.25	561.25	2.96%	5,832
Jun 17, 2026	551.00	552.25	543.70	545.10	545.10	-0.75%	2,583
Jun 16, 2026	552.80	554.00	543.75	549.20	549.20	0.25%	2,515
Jun 15, 2026	569.50	569.50	546.35	547.85	547.85	-2.03%	9,492
Jun 12, 2026	547.20	562.00	540.05	559.20	559.20	4.69%	14,561
Jun 11, 2026	526.60	555.95	522.00	534.15	534.15	2.21%	12,981
Jun 10, 2026	543.00	544.30	521.50	522.60	522.60	-2.90%	6,928
Jun 9, 2026	532.25	544.20	525.65	538.20	538.20	2.96%	12,026
Jun 8, 2026	522.95	544.65	520.10	522.75	522.75	-2.54%	11,138
Jun 5, 2026	549.95	565.25	522.95	536.35	536.35	-0.61%	14,070
Jun 4, 2026	503.65	545.05	503.65	539.65	539.65	6.49%	25,596
Jun 3, 2026	509.80	515.00	498.90	506.75	506.75	-0.12%	2,703
Jun 2, 2026	504.70	510.95	496.15	507.35	507.35	0.56%	5,042
Jun 1, 2026	508.00	522.80	501.65	504.50	504.50	3.11%	17,339
May 29, 2026	502.70	510.45	484.15	489.30	489.30	-1.13%	10,636
May 27, 2026	506.75	507.35	493.45	494.90	494.90	-0.52%	8,526
May 26, 2026	507.00	508.80	495.90	497.50	497.50	-0.82%	5,494
May 25, 2026	508.30	508.30	495.95	501.60	501.60	0.62%	3,143
May 22, 2026	515.75	527.50	497.35	498.50	498.50	-3.17%	7,494
May 21, 2026	490.00	518.00	490.00	514.80	514.80	3.27%	7,047
May 20, 2026	505.10	518.00	497.00	498.50	498.50	-1.31%	9,152
May 19, 2026	494.95	507.70	490.00	505.10	505.10	1.75%	8,447
May 18, 2026	490.05	498.00	481.20	496.40	496.40	-0.61%	6,567
May 15, 2026	503.60	510.00	497.80	499.45	499.45	-0.82%	4,039
May 14, 2026	508.35	518.05	500.05	503.60	503.60	-1.00%	7,494
May 13, 2026	490.90	544.95	490.90	508.70	508.70	2.24%	47,406
May 12, 2026	493.75	505.00	480.10	497.55	497.55	2.31%	14,248
May 11, 2026	478.05	494.00	470.00	486.30	486.30	0.65%	9,365
May 8, 2026	487.95	514.00	475.00	483.15	483.15	-2.02%	26,966
May 7, 2026	510.60	510.95	488.65	493.10	493.10	-2.07%	9,641
May 6, 2026	510.05	516.80	502.05	503.50	503.50	0.10%	18,487
May 5, 2026	492.00	506.50	487.40	503.00	503.00	2.37%	10,032
May 4, 2026	470.45	510.65	466.90	491.35	491.35	6.55%	28,614
Apr 30, 2026	461.10	469.80	451.30	461.15	461.15	-0.10%	9,918
Apr 29, 2026	460.00	474.15	456.60	461.60	461.60	1.43%	10,689
Apr 28, 2026	444.95	461.85	441.90	455.10	455.10	2.30%	12,904
Apr 27, 2026	415.00	454.00	415.00	444.85	444.85	7.70%	27,906
Apr 24, 2026	417.00	417.00	407.30	413.05	413.05	-0.99%	5,498
Apr 23, 2026	418.60	421.15	414.75	417.20	417.20	-0.26%	3,040
Apr 22, 2026	409.85	421.00	409.80	418.30	418.30	1.11%	3,331
Apr 21, 2026	417.15	423.90	412.90	413.70	413.70	0.06%	3,123
Apr 20, 2026	425.00	430.25	411.40	413.45	413.45	-1.49%	6,377
Apr 17, 2026	415.00	424.40	399.70	419.70	419.70	2.38%	9,467
Apr 16, 2026	410.70	417.55	406.20	409.95	409.95	0.05%	3,468
Apr 15, 2026	410.00	414.70	406.00	409.75	409.75	2.03%	4,029
Apr 13, 2026	389.70	405.00	382.55	401.60	401.60	1.47%	9,699
Apr 10, 2026	387.00	398.70	386.05	395.80	395.80	3.11%	10,493
Apr 9, 2026	389.50	393.35	381.40	383.85	383.85	-1.45%	4,334
Apr 8, 2026	395.00	398.95	388.05	389.50	389.50	1.12%	6,435
Apr 7, 2026	379.00	387.00	374.15	385.20	385.20	1.78%	3,223