BOM:532955 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	341.95	348.60	340.00	348.10	348.10	3.43%	142,880
Jun 11, 2026	347.20	349.00	335.75	336.55	336.55	-3.39%	162,678
Jun 10, 2026	352.75	354.65	347.65	348.35	348.35	-1.07%	171,067
Jun 9, 2026	343.55	352.80	343.50	352.10	352.10	2.50%	1,022,675
Jun 8, 2026	339.75	346.40	338.55	343.50	343.50	-0.12%	305,637
Jun 5, 2026	335.80	346.65	335.80	343.90	343.90	2.56%	670,202
Jun 4, 2026	325.00	336.20	325.00	335.30	335.30	2.95%	479,795
Jun 3, 2026	325.05	327.45	322.70	325.70	325.70	0.15%	722,422
Jun 2, 2026	330.00	330.00	321.10	325.20	325.20	-1.89%	630,934
Jun 1, 2026	339.00	339.95	331.00	331.45	331.45	-2.05%	271,749
May 29, 2026	342.00	343.50	335.10	338.40	338.40	-0.35%	856,025
May 27, 2026	337.20	340.65	336.60	339.60	339.60	0.59%	394,398
May 26, 2026	343.30	344.45	336.35	337.60	337.60	-1.39%	295,659
May 25, 2026	340.65	345.25	339.85	342.35	342.35	1.65%	127,818
May 22, 2026	336.35	337.95	332.50	336.80	336.80	1.03%	138,581
May 21, 2026	336.05	338.65	332.90	333.35	333.35	0.14%	121,553
May 20, 2026	333.40	334.50	328.20	332.90	332.90	-0.39%	147,678
May 19, 2026	333.70	337.05	332.85	334.20	334.20	0.18%	84,643
May 18, 2026	343.55	345.00	331.55	333.60	333.60	-3.57%	400,282
May 15, 2026	349.95	350.35	344.30	345.95	345.95	-0.65%	121,001
May 14, 2026	347.25	350.50	341.75	348.20	348.20	0.45%	543,744
May 13, 2026	344.50	350.95	342.05	346.65	346.65	0.64%	327,111
May 12, 2026	350.95	353.50	343.65	344.45	344.45	-1.99%	224,582
May 11, 2026	359.00	359.00	350.80	351.45	351.45	-2.20%	395,626
May 8, 2026	360.00	363.60	356.30	359.35	359.35	-0.10%	288,097
May 7, 2026	360.00	367.25	357.75	359.70	359.70	0.17%	378,809
May 6, 2026	358.15	361.20	352.00	359.10	359.10	0.73%	542,096
May 5, 2026	353.10	357.80	351.30	356.50	356.50	0.82%	685,977
May 4, 2026	354.80	361.00	351.40	353.60	353.60	-0.21%	292,074
Apr 30, 2026	361.00	361.10	352.75	354.35	354.35	-2.54%	575,240
Apr 29, 2026	367.50	372.45	358.10	363.60	363.60	-3.21%	1,102,828
Apr 28, 2026	376.55	383.35	371.35	375.65	375.65	-0.66%	609,131
Apr 27, 2026	379.45	381.85	376.05	378.15	378.15	1.19%	227,093
Apr 24, 2026	376.60	378.10	369.30	373.70	373.70	-0.73%	299,349
Apr 23, 2026	382.85	386.30	375.80	376.45	376.45	-1.77%	307,812
Apr 22, 2026	380.10	386.00	379.65	383.25	383.25	-0.03%	344,686
Apr 21, 2026	382.55	387.45	380.10	383.35	383.35	0.30%	445,205
Apr 20, 2026	373.00	384.30	366.55	382.20	382.20	2.37%	1,230,166
Apr 17, 2026	364.95	377.70	362.80	373.35	373.35	2.53%	585,995
Apr 16, 2026	355.50	372.70	354.40	364.15	364.15	3.30%	1,209,071
Apr 15, 2026	349.90	356.30	349.85	352.50	352.50	1.61%	424,593
Apr 13, 2026	341.95	347.70	337.60	346.90	346.90	-0.81%	193,170
Apr 10, 2026	348.00	354.30	346.00	349.75	349.75	0.85%	489,319
Apr 9, 2026	342.40	349.80	339.00	346.80	346.80	1.20%	517,128
Apr 8, 2026	339.50	343.15	337.70	342.70	342.70	4.01%	758,187
Apr 7, 2026	325.55	330.45	325.00	329.50	329.50	0.58%	286,460
Apr 6, 2026	326.80	328.15	320.30	327.60	327.60	1.06%	388,736
Apr 2, 2026	317.95	326.00	311.45	324.15	324.15	0.70%	300,671
Apr 1, 2026	316.35	323.50	312.40	321.90	321.90	5.49%	620,263
Mar 30, 2026	314.40	317.65	304.10	305.15	305.15	-4.19%	1,264,723