BOM:533155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	419.55	435.70	419.55	433.30	433.30	3.41%	577,549
Jun 19, 2026	425.00	425.00	416.25	419.00	419.00	-0.82%	81,589
Jun 18, 2026	425.50	425.50	420.45	422.45	422.45	-0.13%	1,553,440
Jun 17, 2026	424.00	426.40	419.60	423.00	423.00	-0.05%	65,777
Jun 16, 2026	424.20	427.20	422.00	423.20	423.20	0.11%	53,442
Jun 15, 2026	426.40	433.55	421.60	422.75	422.75	0.79%	312,235
Jun 12, 2026	416.15	421.55	411.10	419.45	419.45	1.50%	127,186
Jun 11, 2026	423.75	423.80	412.25	413.25	413.25	-2.82%	114,476
Jun 10, 2026	422.80	429.85	421.25	425.25	425.25	0.60%	42,058
Jun 9, 2026	414.70	424.50	412.50	422.70	422.70	1.94%	63,348
Jun 8, 2026	421.10	422.80	412.00	414.65	414.65	-2.99%	92,410
Jun 5, 2026	434.40	434.40	425.25	427.45	427.45	-0.60%	80,374
Jun 4, 2026	433.35	436.95	426.40	430.05	430.05	-0.65%	70,646
Jun 3, 2026	430.70	437.00	427.25	432.85	432.85	0.50%	170,681
Jun 2, 2026	422.25	433.50	413.55	430.70	430.70	1.57%	207,379
Jun 1, 2026	428.95	434.00	420.50	424.05	424.05	-0.95%	2,080,407
May 29, 2026	426.05	437.90	422.15	428.10	428.10	0.15%	1,115,966
May 27, 2026	428.55	433.50	425.60	427.45	427.45	-0.63%	66,001
May 26, 2026	440.70	443.80	428.70	430.15	430.15	-1.97%	227,808
May 25, 2026	440.25	446.00	436.05	438.80	438.80	0.70%	149,473
May 22, 2026	435.90	439.70	428.80	435.75	435.75	0.02%	1,282,222
May 21, 2026	453.90	453.90	433.90	435.65	435.65	-7.81%	4,376,389
May 20, 2026	473.75	476.80	465.65	472.55	472.55	-0.05%	24,393
May 19, 2026	456.00	478.00	454.35	472.80	472.80	3.49%	41,020
May 18, 2026	459.90	461.35	449.35	456.85	456.85	-0.75%	253,421
May 15, 2026	466.65	466.65	456.30	460.30	460.30	0.02%	36,436
May 14, 2026	450.00	463.75	445.50	460.20	460.20	2.69%	33,181
May 13, 2026	436.90	453.00	424.00	448.15	448.15	1.44%	52,952
May 12, 2026	461.00	463.35	440.40	441.80	441.80	-4.04%	44,081
May 11, 2026	472.25	472.25	458.55	460.40	460.40	-2.73%	157,854
May 8, 2026	487.25	487.25	471.50	473.30	473.30	-1.13%	277,888
May 7, 2026	474.60	483.25	467.55	478.70	478.70	1.73%	342,286
May 6, 2026	469.40	472.50	461.00	470.55	470.55	1.15%	55,445
May 5, 2026	477.95	477.95	464.55	465.20	465.20	-2.33%	35,471
May 4, 2026	480.95	483.35	473.50	476.30	476.30	-0.38%	23,423
Apr 30, 2026	481.60	482.00	470.10	478.10	478.10	-1.53%	46,221
Apr 29, 2026	483.10	487.75	477.50	485.55	485.55	0.14%	78,569
Apr 28, 2026	484.90	489.85	475.20	484.85	484.85	-0.02%	46,688
Apr 27, 2026	492.45	498.10	483.20	484.95	484.95	-1.24%	58,046
Apr 24, 2026	493.90	496.35	483.70	491.05	491.05	-0.32%	44,135
Apr 23, 2026	493.10	498.55	486.85	492.65	492.65	-0.09%	130,330
Apr 22, 2026	473.05	494.55	473.05	493.10	493.10	4.45%	248,036
Apr 21, 2026	453.80	473.70	453.80	472.10	472.10	3.53%	88,997
Apr 20, 2026	459.00	463.25	446.85	456.00	456.00	-0.63%	34,916
Apr 17, 2026	450.00	464.00	441.00	458.90	458.90	-0.10%	64,317
Apr 16, 2026	460.45	466.00	452.50	459.35	459.35	1.04%	73,341
Apr 15, 2026	447.00	458.50	444.00	454.60	454.60	3.87%	93,471
Apr 13, 2026	434.60	441.00	430.90	437.65	437.65	-1.64%	59,202
Apr 10, 2026	429.20	446.80	428.95	444.95	444.95	4.09%	135,476
Apr 9, 2026	434.95	436.35	425.80	427.45	427.45	-1.89%	76,771