BOM:532810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	420.75	421.55	414.30	421.10	421.10	1.84%	144,820
Jun 11, 2026	430.45	430.45	412.55	413.50	413.50	-4.05%	260,465
Jun 10, 2026	436.20	440.55	430.00	430.95	430.95	-1.03%	145,265
Jun 9, 2026	429.75	437.90	429.75	435.45	435.45	1.59%	218,576
Jun 8, 2026	426.25	435.35	425.65	428.65	428.65	-0.83%	363,814
Jun 5, 2026	424.50	438.00	424.50	432.25	432.25	1.84%	302,441
Jun 4, 2026	416.45	428.80	416.00	424.45	424.45	1.93%	175,631
Jun 3, 2026	413.00	418.50	408.40	416.40	416.40	0.77%	191,747
Jun 2, 2026	417.30	418.70	409.85	413.20	413.20	-1.84%	90,318
Jun 1, 2026	430.10	431.70	420.15	420.95	420.95	-1.76%	92,850
May 29, 2026	435.15	439.00	425.25	428.50	428.50	-1.16%	221,426
May 27, 2026	432.85	435.50	429.30	433.55	433.55	-	115,580
May 26, 2026	439.30	440.75	430.50	433.55	433.55	-1.28%	165,363
May 25, 2026	440.25	443.70	435.20	439.15	439.15	2.01%	113,522
May 22, 2026	431.55	434.90	428.80	430.50	430.50	-0.06%	58,255
May 21, 2026	435.10	441.70	430.00	430.75	430.75	0.38%	95,876
May 20, 2026	428.80	432.60	422.30	429.10	429.10	-0.59%	192,088
May 19, 2026	429.05	434.50	426.10	431.65	431.65	0.48%	91,234
May 18, 2026	441.45	443.05	427.50	429.60	429.60	-3.66%	401,904
May 15, 2026	452.00	452.00	443.00	445.90	445.90	-1.21%	80,879
May 14, 2026	449.80	452.50	439.15	451.35	451.35	1.18%	420,772
May 13, 2026	440.50	454.00	437.00	446.10	446.10	1.23%	333,605
May 12, 2026	448.00	456.60	439.25	440.70	440.70	-1.70%	113,501
May 11, 2026	459.00	459.40	447.45	448.30	448.30	-2.75%	118,168
May 8, 2026	457.70	467.25	456.45	461.00	461.00	0.72%	293,698
May 7, 2026	463.55	467.20	456.00	457.70	457.70	-1.26%	112,574
May 6, 2026	459.95	464.80	455.00	463.55	463.55	1.47%	201,578
May 5, 2026	448.75	460.15	444.05	456.85	456.85	1.98%	211,498
May 4, 2026	453.65	456.00	446.50	448.00	448.00	-0.03%	157,095
Apr 30, 2026	465.00	466.60	447.00	448.15	448.15	-3.44%	707,020
Apr 29, 2026	477.90	477.95	462.20	464.10	464.10	-3.49%	419,267
Apr 28, 2026	471.85	486.45	470.55	480.90	480.90	1.26%	400,954
Apr 27, 2026	470.20	478.30	470.20	474.90	474.90	1.24%	281,163
Apr 24, 2026	469.10	470.75	462.05	469.10	469.10	-0.16%	386,238
Apr 23, 2026	467.40	472.00	466.00	469.85	469.85	-0.06%	119,040
Apr 22, 2026	467.35	475.50	467.35	470.15	470.15	-0.14%	147,233
Apr 21, 2026	474.00	479.30	469.25	470.80	470.80	-0.43%	399,775
Apr 20, 2026	463.00	475.00	457.00	472.85	472.85	1.72%	764,233
Apr 17, 2026	459.00	467.30	455.60	464.85	464.85	1.27%	629,208
Apr 16, 2026	448.00	466.90	446.80	459.00	459.00	3.22%	817,812
Apr 15, 2026	435.10	446.50	435.10	444.70	444.70	2.56%	821,521
Apr 13, 2026	424.50	434.20	420.05	433.60	433.60	-0.25%	196,169
Apr 10, 2026	431.45	438.50	426.45	434.70	434.70	1.58%	361,570
Apr 9, 2026	418.15	432.75	413.60	427.95	427.95	2.59%	605,048
Apr 8, 2026	422.05	425.65	414.00	417.15	417.15	2.46%	313,924
Apr 7, 2026	405.00	409.20	402.60	407.15	407.15	0.32%	210,139
Apr 6, 2026	402.60	407.45	398.75	405.85	405.85	0.81%	387,768
Apr 2, 2026	391.45	404.00	382.40	402.60	402.60	1.28%	541,543
Apr 1, 2026	384.90	399.90	384.90	397.50	397.50	4.70%	635,649
Mar 30, 2026	390.30	394.90	376.10	379.65	379.65	-4.13%	482,273