BOM:539177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	550.95	550.95	530.80	544.00	544.00	-1.27%	36,557
Jun 18, 2026	550.80	558.00	547.00	551.00	551.00	0.42%	22,012
Jun 17, 2026	557.95	561.00	545.20	548.70	548.70	-0.65%	48,107
Jun 16, 2026	558.00	564.00	547.85	552.30	552.30	-1.36%	73,936
Jun 15, 2026	530.05	581.65	530.05	559.90	559.90	5.96%	319,933
Jun 12, 2026	469.00	547.40	468.90	528.40	528.40	15.03%	501,525
Jun 11, 2026	464.90	470.35	457.00	459.35	459.35	-1.19%	5,217
Jun 10, 2026	475.30	479.30	462.00	464.90	464.90	-1.18%	7,846
Jun 9, 2026	457.85	472.00	457.85	470.45	470.45	3.10%	4,448
Jun 8, 2026	459.45	464.75	452.00	456.30	456.30	-1.28%	13,927
Jun 5, 2026	456.80	465.40	444.70	462.20	462.20	2.67%	17,356
Jun 4, 2026	454.20	458.95	447.30	450.20	450.20	-0.95%	21,174
Jun 3, 2026	454.50	456.30	441.00	454.50	454.50	0.12%	28,685
Jun 2, 2026	459.15	468.05	446.60	453.95	453.95	-0.95%	46,155
Jun 1, 2026	476.50	480.40	455.00	458.30	458.30	-3.89%	19,362
May 29, 2026	491.00	493.20	472.00	476.85	476.85	-4.36%	52,663
May 27, 2026	477.05	516.60	472.65	498.60	498.60	0.79%	57,875
May 26, 2026	502.80	507.20	491.25	494.70	494.70	-1.14%	17,361
May 25, 2026	513.60	520.00	493.60	500.40	500.40	-2.00%	22,692
May 22, 2026	531.40	533.70	505.90	510.60	510.60	-3.19%	37,692
May 21, 2026	511.25	533.95	508.45	527.40	527.40	3.75%	91,562
May 20, 2026	496.75	511.55	486.55	508.35	508.35	2.26%	31,558
May 19, 2026	496.15	503.50	483.85	497.10	497.10	0.25%	14,539
May 18, 2026	499.05	500.60	482.55	495.85	495.85	-2.33%	63,455
May 15, 2026	506.85	514.70	501.70	507.70	507.70	0.49%	15,452
May 14, 2026	494.25	508.40	482.45	505.20	505.20	5.81%	22,683
May 13, 2026	469.95	485.30	469.95	477.45	477.45	-0.18%	13,089
May 12, 2026	504.60	504.60	476.65	478.30	478.30	-4.83%	15,890
May 11, 2026	493.20	514.50	480.40	502.55	502.55	1.42%	63,131
May 8, 2026	481.60	504.65	481.60	495.50	495.50	1.09%	43,682
May 7, 2026	478.65	494.00	478.65	490.15	490.15	3.41%	23,092
May 6, 2026	452.90	476.00	452.90	474.00	474.00	4.69%	17,379
May 5, 2026	460.25	465.00	449.00	452.75	452.75	-2.44%	28,758
May 4, 2026	470.70	477.00	460.30	464.05	464.05	-1.72%	49,539
Apr 30, 2026	481.00	483.00	469.40	472.15	472.15	-3.21%	33,159
Apr 29, 2026	495.05	500.95	484.95	487.80	487.80	-0.17%	24,321
Apr 28, 2026	492.35	521.55	487.00	488.65	488.65	0.19%	54,934
Apr 27, 2026	490.15	494.00	484.80	487.70	487.70	-0.05%	21,432
Apr 24, 2026	501.00	509.90	482.20	487.95	487.95	-2.60%	23,022
Apr 23, 2026	486.45	505.00	482.75	500.95	500.95	3.37%	28,472
Apr 22, 2026	470.60	494.90	463.20	484.60	484.60	2.85%	68,987
Apr 21, 2026	461.35	480.00	461.35	471.15	471.15	0.81%	28,651
Apr 20, 2026	461.05	477.00	458.05	467.35	467.35	1.69%	24,833
Apr 17, 2026	451.25	464.00	447.80	459.60	459.60	2.52%	46,919
Apr 16, 2026	451.35	455.95	442.65	448.30	448.30	0.63%	46,458
Apr 15, 2026	430.05	448.70	430.05	445.50	445.50	3.86%	44,053
Apr 13, 2026	426.65	430.15	421.05	428.95	428.95	-2.73%	12,418
Apr 10, 2026	439.40	445.00	432.40	441.00	441.00	2.57%	13,241
Apr 9, 2026	444.50	446.00	428.05	429.95	429.95	-2.49%	18,551
Apr 8, 2026	430.45	444.10	425.00	440.95	440.95	7.05%	26,506