BOM:532868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	622.20	643.75	622.20	639.25	639.25	2.53%	2,602,899
Jun 17, 2026	632.75	639.00	618.30	623.50	623.50	-0.98%	131,693
Jun 16, 2026	618.65	632.75	612.00	629.70	629.70	2.72%	553,530
Jun 15, 2026	599.80	620.00	598.25	613.05	613.05	4.41%	1,894,607
Jun 12, 2026	569.00	589.00	565.80	587.15	587.15	4.24%	102,055
Jun 11, 2026	559.45	565.50	556.00	563.25	563.25	-0.30%	60,643
Jun 10, 2026	572.35	577.70	561.05	564.95	564.95	-1.78%	86,282
Jun 9, 2026	562.95	576.70	562.95	575.20	575.20	2.36%	49,874
Jun 8, 2026	574.60	574.60	558.00	561.95	561.95	-2.72%	80,804
Jun 5, 2026	579.35	587.50	574.15	577.65	577.65	-0.02%	60,556
Jun 4, 2026	576.10	581.40	573.40	577.75	577.75	-0.57%	82,219
Jun 3, 2026	589.90	591.10	573.80	581.05	581.05	-1.84%	66,485
Jun 2, 2026	576.05	595.60	572.05	591.95	591.95	2.01%	108,510
Jun 1, 2026	590.20	601.90	577.45	580.30	580.30	-2.00%	165,586
May 29, 2026	592.10	607.95	586.65	592.15	592.15	-0.39%	275,580
May 27, 2026	588.35	600.80	588.35	594.45	594.45	0.75%	169,963
May 26, 2026	586.40	596.90	586.40	590.00	590.00	-0.40%	71,248
May 25, 2026	589.55	596.00	589.25	592.35	592.35	0.96%	207,855
May 22, 2026	588.10	593.90	583.70	586.70	586.70	-0.24%	52,089
May 21, 2026	591.85	591.85	583.00	588.10	588.10	0.85%	55,715
May 20, 2026	570.10	584.90	565.50	583.15	583.15	1.00%	54,372
May 19, 2026	570.45	585.15	570.45	577.35	577.35	0.72%	120,105
May 18, 2026	560.30	574.70	554.25	573.25	573.25	1.10%	147,210
May 15, 2026	585.20	589.20	564.30	567.00	567.00	-2.78%	147,450
May 14, 2026	570.15	588.05	554.00	583.20	583.20	1.58%	227,922
May 13, 2026	569.85	581.00	567.65	574.15	574.15	0.90%	90,182
May 12, 2026	587.20	590.45	568.10	569.05	569.05	-3.62%	146,068
May 11, 2026	600.00	600.05	588.90	590.45	590.45	-2.95%	143,100
May 8, 2026	619.70	619.80	606.50	608.40	608.40	-1.68%	120,221
May 7, 2026	615.25	619.80	607.70	618.80	618.80	1.60%	112,856
May 6, 2026	600.00	611.95	594.25	609.05	609.05	2.03%	63,688
May 5, 2026	609.40	611.80	595.40	596.95	596.95	-1.68%	127,459
May 4, 2026	590.20	608.45	590.20	607.15	607.15	3.41%	251,504
Apr 30, 2026	593.65	593.65	580.00	587.15	587.15	-1.15%	99,924
Apr 29, 2026	593.90	605.80	590.35	594.00	594.00	1.03%	139,097
Apr 28, 2026	592.45	595.60	586.70	587.95	587.95	-0.80%	65,571
Apr 27, 2026	587.65	599.55	587.65	592.70	592.70	0.93%	66,390
Apr 24, 2026	592.60	595.35	583.05	587.25	587.25	-0.90%	83,258
Apr 23, 2026	608.00	608.00	591.05	592.60	592.60	-2.92%	104,963
Apr 22, 2026	605.55	614.70	605.40	610.45	610.45	0.45%	138,900
Apr 21, 2026	597.70	609.90	596.40	607.70	607.70	1.99%	112,306
Apr 20, 2026	600.50	604.40	590.45	595.85	595.85	-0.99%	116,790
Apr 17, 2026	590.15	604.55	586.40	601.80	601.80	2.05%	913,111
Apr 16, 2026	590.00	597.70	581.60	589.70	589.70	0.34%	148,465
Apr 15, 2026	584.75	590.55	575.55	587.70	587.70	3.40%	177,402
Apr 13, 2026	552.45	570.95	545.90	568.40	568.40	-0.21%	107,814
Apr 10, 2026	576.45	576.45	564.45	569.60	569.60	1.27%	101,731
Apr 9, 2026	571.90	572.10	560.00	562.45	562.45	-1.88%	180,774
Apr 8, 2026	554.85	574.80	554.85	573.25	573.25	7.40%	331,253
Apr 7, 2026	527.20	538.55	518.35	533.75	533.75	0.89%	97,124