BOM:532815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	384.00	384.00	372.10	374.80	374.80	-0.56%	3,453
Jun 19, 2026	375.30	385.50	373.50	376.90	376.90	0.68%	7,861
Jun 18, 2026	377.60	381.90	371.55	374.35	374.35	-0.65%	5,450
Jun 17, 2026	377.90	381.55	372.65	376.80	376.80	-0.01%	7,031
Jun 16, 2026	377.40	380.50	375.05	376.85	376.85	-0.33%	11,071
Jun 15, 2026	394.95	394.95	376.00	378.10	378.10	-1.65%	5,454
Jun 12, 2026	387.35	389.00	377.00	384.45	384.45	1.21%	11,599
Jun 11, 2026	384.05	385.75	377.00	379.85	379.85	-0.41%	8,811
Jun 10, 2026	377.00	399.00	377.00	381.40	381.40	1.05%	31,923
Jun 9, 2026	370.45	388.80	370.45	377.45	377.45	2.33%	22,646
Jun 8, 2026	369.10	375.60	365.50	368.85	368.85	0.03%	7,681
Jun 5, 2026	354.00	376.15	352.15	368.75	368.75	4.23%	8,136
Jun 4, 2026	356.85	360.55	352.95	353.80	353.80	-0.70%	5,205
Jun 3, 2026	358.00	360.70	353.00	356.30	356.30	-2.13%	4,881
Jun 2, 2026	355.00	366.40	355.00	364.05	364.05	1.17%	14,467
Jun 1, 2026	365.65	370.65	358.00	359.85	359.85	-2.66%	11,563
May 29, 2026	382.75	382.75	366.55	369.70	369.70	-2.22%	10,942
May 27, 2026	376.90	380.60	374.10	378.10	378.10	0.32%	8,211
May 26, 2026	370.30	381.00	369.90	376.90	376.90	1.80%	16,513
May 25, 2026	388.55	388.55	362.00	370.25	370.25	-2.87%	27,307
May 22, 2026	434.00	438.40	374.60	381.20	381.20	-10.54%	66,113
May 21, 2026	430.85	440.25	424.00	426.10	426.10	0.53%	27,173
May 20, 2026	410.70	426.95	406.35	423.85	423.85	3.43%	15,363
May 19, 2026	405.45	416.75	397.60	409.80	409.80	3.06%	3,421
May 18, 2026	403.75	403.75	387.85	397.65	397.65	-0.64%	8,445
May 15, 2026	397.50	407.00	397.50	400.20	400.20	0.16%	4,016
May 14, 2026	409.95	413.05	395.00	399.55	399.55	-0.89%	5,296
May 13, 2026	408.95	412.50	399.70	403.15	403.15	0.51%	8,474
May 12, 2026	423.00	424.15	399.50	401.10	401.10	-4.33%	17,423
May 11, 2026	411.60	433.05	410.00	419.25	419.25	1.05%	12,132
May 8, 2026	422.10	426.45	410.70	414.90	414.90	-1.36%	4,454
May 7, 2026	421.95	429.00	413.70	420.60	420.60	1.55%	8,305
May 6, 2026	407.35	417.60	404.45	414.20	414.20	3.01%	7,104
May 5, 2026	404.80	413.45	401.00	402.10	402.10	-0.80%	1,533
May 4, 2026	404.55	417.55	402.85	405.35	405.35	0.20%	7,853
Apr 30, 2026	413.95	413.95	397.95	404.55	404.55	-1.28%	7,991
Apr 29, 2026	394.95	415.00	391.05	409.80	409.80	5.05%	15,967
Apr 28, 2026	398.00	404.00	387.10	390.10	390.10	-2.68%	10,436
Apr 27, 2026	404.35	405.80	396.20	400.85	400.85	1.08%	12,008
Apr 24, 2026	415.75	415.75	393.00	396.55	396.55	-4.62%	12,866
Apr 23, 2026	423.75	433.05	412.65	415.75	415.75	-0.91%	11,184
Apr 22, 2026	407.80	422.50	407.00	419.55	419.55	2.88%	3,770
Apr 21, 2026	434.90	434.90	407.00	407.80	407.80	-2.16%	7,520
Apr 20, 2026	429.00	437.60	415.05	416.80	416.80	-2.53%	5,189
Apr 17, 2026	428.95	433.70	425.80	427.60	427.60	0.81%	7,356
Apr 16, 2026	444.00	446.35	422.00	424.15	424.15	-3.17%	15,975
Apr 15, 2026	425.00	446.50	424.95	438.05	438.05	5.15%	22,878
Apr 13, 2026	415.60	421.05	397.95	416.60	416.60	-0.71%	17,881
Apr 10, 2026	420.45	429.90	414.75	419.60	419.60	0.99%	26,007
Apr 9, 2026	400.85	420.00	397.75	415.50	415.50	4.27%	25,385