BOM:533106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	423.30	424.80	416.70	422.80	422.80	1.14%	90,488
Jun 19, 2026	420.05	420.25	415.50	418.05	418.05	-0.62%	316,069
Jun 18, 2026	417.00	422.35	415.10	420.65	420.65	0.88%	483,009
Jun 17, 2026	418.80	419.00	411.55	417.00	417.00	-0.64%	234,503
Jun 16, 2026	414.10	421.60	414.10	419.70	419.70	0.59%	159,797
Jun 15, 2026	418.10	419.80	410.65	417.25	417.25	-0.19%	301,230
Jun 12, 2026	425.20	425.90	414.80	418.05	418.05	-2.64%	368,914
Jun 11, 2026	429.95	437.70	426.10	429.40	429.40	0.46%	451,687
Jun 10, 2026	469.75	469.75	423.25	427.45	427.45	-10.22%	779,667
Jun 9, 2026	481.90	483.75	469.25	476.10	476.10	-1.20%	117,617
Jun 8, 2026	487.90	493.80	478.75	481.90	481.90	-0.28%	189,270
Jun 5, 2026	488.90	492.50	482.10	483.25	483.25	-1.07%	116,337
Jun 4, 2026	490.25	492.80	487.55	488.50	488.50	-0.40%	91,554
Jun 3, 2026	489.15	495.70	485.75	490.45	490.45	1.29%	198,986
Jun 2, 2026	484.50	489.50	477.05	484.20	484.20	0.29%	79,454
Jun 1, 2026	479.00	484.95	476.40	482.80	482.80	1.52%	64,214
May 29, 2026	486.95	487.35	472.75	475.55	475.55	-2.54%	106,087
May 27, 2026	492.10	492.10	484.75	487.95	487.95	-0.85%	104,474
May 26, 2026	483.25	496.30	483.25	492.15	492.15	1.95%	170,653
May 25, 2026	493.30	494.45	481.05	482.75	482.75	-3.42%	310,486
May 22, 2026	503.00	506.00	498.50	499.85	499.85	-0.71%	56,211
May 21, 2026	503.85	506.95	498.95	503.40	503.40	-0.15%	107,818
May 20, 2026	503.50	511.85	499.10	504.15	504.15	0.52%	115,209
May 19, 2026	504.95	506.80	500.85	501.55	501.55	-0.86%	105,077
May 18, 2026	521.35	521.35	504.50	505.90	505.90	-2.35%	149,149
May 15, 2026	521.00	525.00	513.55	518.10	518.10	-0.02%	376,051
May 14, 2026	518.45	531.00	514.65	518.20	518.20	2.11%	1,125,253
May 13, 2026	492.25	511.50	491.25	507.50	507.50	3.38%	581,993
May 12, 2026	470.10	498.80	470.10	490.90	490.90	7.52%	1,873,682
May 11, 2026	454.60	460.60	454.00	456.55	456.55	0.47%	229,829
May 8, 2026	452.95	457.00	452.00	454.40	454.40	0.33%	103,917
May 7, 2026	454.95	457.15	450.65	452.90	452.90	0.69%	210,549
May 6, 2026	473.00	476.05	448.35	449.80	449.80	-5.53%	245,249
May 5, 2026	478.25	482.35	463.65	476.15	476.15	0.17%	260,989
May 4, 2026	486.45	490.00	472.70	475.35	475.35	-3.16%	373,755
Apr 30, 2026	502.45	502.45	486.00	490.85	490.85	-0.35%	305,360
Apr 29, 2026	499.50	504.20	491.40	492.55	492.55	-0.99%	328,762
Apr 28, 2026	480.35	501.00	479.00	497.45	497.45	4.51%	398,719
Apr 27, 2026	477.45	478.00	470.80	476.00	476.00	0.43%	205,422
Apr 24, 2026	475.55	485.90	471.90	473.95	473.95	0.02%	264,902
Apr 23, 2026	473.35	481.75	470.25	473.85	473.85	0.96%	160,233
Apr 22, 2026	468.00	470.50	463.00	469.35	469.35	0.86%	251,380
Apr 21, 2026	473.25	473.85	464.10	465.35	465.35	-1.27%	263,247
Apr 20, 2026	472.15	474.80	467.00	471.35	471.35	0.27%	148,312
Apr 17, 2026	463.55	471.35	462.30	470.10	470.10	1.69%	168,062
Apr 16, 2026	465.50	465.90	461.40	462.30	462.30	-0.17%	167,427
Apr 15, 2026	470.25	473.40	461.60	463.10	463.10	-3.00%	447,429
Apr 13, 2026	475.20	481.80	467.30	477.40	477.40	1.37%	328,785
Apr 10, 2026	471.00	475.00	467.30	470.95	470.95	0.02%	177,752
Apr 9, 2026	459.95	471.95	456.50	470.85	470.85	2.60%	260,462