BOM:532924 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	352.00	354.70	346.40	351.55	351.55	1.81%	4,529
Jun 11, 2026	359.50	359.50	343.00	345.30	345.30	-2.91%	1,244
Jun 10, 2026	362.70	366.30	353.40	355.65	355.65	-1.47%	639
Jun 9, 2026	361.25	362.70	351.65	360.95	360.95	0.38%	1,505
Jun 8, 2026	362.60	366.00	358.00	359.60	359.60	-0.73%	2,099
Jun 5, 2026	359.75	372.20	359.75	362.25	362.25	-0.85%	748
Jun 4, 2026	364.00	369.85	352.50	365.35	365.35	0.04%	7,925
Jun 3, 2026	367.05	368.90	362.30	365.20	365.20	0.19%	320
Jun 2, 2026	367.25	373.10	362.70	364.50	364.50	-0.10%	4,015
Jun 1, 2026	368.20	380.00	362.30	364.85	364.85	-0.48%	1,535
May 29, 2026	376.20	378.75	365.00	366.60	366.60	-2.93%	4,824
May 27, 2026	388.50	390.20	374.15	377.65	377.65	-2.79%	15,005
May 26, 2026	386.00	390.30	381.50	388.50	388.50	1.46%	1,912
May 25, 2026	353.20	387.00	353.20	382.90	382.90	-3.06%	18,363
May 22, 2026	394.95	401.75	391.35	395.00	395.00	0.36%	636
May 21, 2026	394.55	395.00	386.15	393.60	393.60	1.09%	4,820
May 20, 2026	384.60	395.00	380.00	389.35	389.35	0.78%	1,167
May 19, 2026	378.65	391.70	378.65	386.35	386.35	3.04%	2,666
May 18, 2026	374.75	385.00	366.05	374.95	374.95	0.27%	447
May 15, 2026	367.00	378.40	362.00	373.95	373.95	2.03%	1,582
May 14, 2026	363.05	368.90	357.05	366.50	366.50	0.95%	997
May 13, 2026	365.20	368.50	360.00	363.05	363.05	0.28%	889
May 12, 2026	368.60	369.80	357.70	362.05	362.05	-2.46%	1,036
May 11, 2026	382.90	382.90	368.05	371.20	371.20	-2.94%	3,575
May 8, 2026	401.45	401.45	381.00	382.45	382.45	-0.46%	1,063
May 7, 2026	386.55	389.00	383.50	384.20	384.20	-0.16%	877
May 6, 2026	388.50	389.30	380.00	384.80	384.80	-0.86%	4,987
May 5, 2026	397.00	397.00	388.00	388.15	388.15	-1.82%	3,154
May 4, 2026	387.70	399.00	384.35	395.35	395.35	1.97%	3,764
Apr 30, 2026	378.85	389.00	375.45	387.70	387.70	1.68%	1,037
Apr 29, 2026	374.80	384.75	374.00	381.30	381.30	1.25%	725
Apr 28, 2026	387.00	387.00	375.00	376.60	376.60	-1.49%	2,450
Apr 27, 2026	377.40	386.70	375.50	382.30	382.30	0.61%	5,355
Apr 24, 2026	393.00	396.00	375.30	380.00	380.00	-2.73%	6,444
Apr 23, 2026	396.70	402.65	387.70	390.65	390.65	-2.28%	2,350
Apr 22, 2026	401.00	406.00	398.00	399.75	399.75	-0.20%	1,326
Apr 21, 2026	402.35	408.30	397.60	400.55	400.55	-0.21%	11,403
Apr 20, 2026	357.05	407.20	357.05	401.40	401.40	9.40%	105,210
Apr 17, 2026	346.15	398.40	346.15	366.90	366.90	5.99%	333,837
Apr 16, 2026	343.00	349.55	343.00	346.15	346.15	1.78%	1,788
Apr 15, 2026	336.00	344.15	336.00	340.10	340.10	1.84%	733
Apr 13, 2026	325.00	336.20	325.00	333.95	333.95	0.89%	707
Apr 10, 2026	322.50	331.15	322.50	331.00	331.00	2.14%	1,736
Apr 9, 2026	317.95	328.85	315.45	324.05	324.05	2.16%	2,790
Apr 8, 2026	307.00	319.00	307.00	317.20	317.20	5.07%	2,669
Apr 7, 2026	303.80	309.95	298.00	301.90	301.90	-2.50%	7,318
Apr 6, 2026	302.60	311.70	302.60	309.65	309.65	0.78%	2,220
Apr 2, 2026	296.50	308.75	295.65	307.25	307.25	2.83%	2,567
Apr 1, 2026	311.00	311.25	294.75	298.80	298.80	0.88%	10,221
Mar 30, 2026	316.10	320.75	292.55	296.20	296.20	-6.90%	8,126