BOM:539301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	621.30	621.30	606.20	612.20	612.20	0.02%	2,205
Jun 19, 2026	613.85	614.00	604.20	612.05	612.05	0.24%	4,438
Jun 18, 2026	616.00	616.00	607.50	610.60	610.60	-0.86%	1,241
Jun 17, 2026	604.00	629.70	597.55	615.90	615.90	1.79%	12,470
Jun 16, 2026	611.70	656.00	596.20	605.05	605.05	1.76%	177,166
Jun 15, 2026	576.05	600.00	576.05	594.60	594.60	3.45%	935
Jun 12, 2026	561.90	574.90	561.90	574.75	574.75	2.23%	354
Jun 11, 2026	570.00	572.85	560.30	562.20	562.20	-2.15%	215
Jun 10, 2026	583.85	583.85	571.55	574.55	574.55	-1.04%	767
Jun 9, 2026	581.00	584.55	574.95	580.60	580.60	0.27%	1,773
Jun 8, 2026	572.90	585.65	572.15	579.05	579.05	-1.20%	850
Jun 5, 2026	584.00	590.55	582.65	586.10	586.10	0.17%	558
Jun 4, 2026	584.00	596.00	580.95	585.10	585.10	-0.26%	767
Jun 3, 2026	588.85	592.85	584.20	586.60	586.60	-1.49%	676
Jun 2, 2026	577.05	599.35	574.25	595.45	595.45	3.19%	954
Jun 1, 2026	598.00	603.40	574.05	577.05	577.05	-3.05%	1,438
May 29, 2026	606.15	609.20	590.00	595.20	595.20	-1.81%	1,977
May 27, 2026	612.05	614.20	605.45	606.20	606.20	-1.73%	1,356
May 26, 2026	605.25	618.10	605.25	616.85	616.85	1.36%	770
May 25, 2026	632.90	632.90	607.30	608.55	608.55	-1.75%	1,258
May 22, 2026	615.00	632.25	615.00	619.40	619.40	0.73%	4,230
May 21, 2026	621.95	658.25	611.25	614.90	614.90	2.16%	96,120
May 20, 2026	585.00	605.10	583.85	601.90	601.90	2.03%	2,105
May 19, 2026	586.15	604.20	583.85	589.95	589.95	1.24%	968
May 18, 2026	589.00	589.00	570.00	582.70	582.70	-1.06%	869
May 15, 2026	598.25	600.55	588.50	588.95	588.95	-2.14%	1,300
May 14, 2026	590.15	607.00	588.10	601.80	601.80	1.36%	1,652
May 13, 2026	582.05	598.30	582.05	593.75	593.75	0.09%	770
May 12, 2026	616.05	619.65	590.40	593.20	593.20	-5.29%	2,673
May 11, 2026	629.30	636.95	623.00	626.35	626.35	-1.18%	1,964
May 8, 2026	643.70	651.15	632.05	633.85	633.85	-1.68%	739
May 7, 2026	643.55	648.15	631.40	644.65	644.65	1.04%	2,549
May 6, 2026	635.00	638.85	624.65	638.00	638.00	1.35%	7,128
May 5, 2026	625.85	633.40	624.95	629.50	629.50	-0.22%	15,152
May 4, 2026	608.00	635.35	608.00	630.90	630.90	2.26%	3,700
Apr 30, 2026	619.40	625.40	614.75	616.95	616.95	-1.36%	1,290
Apr 29, 2026	630.45	630.65	622.00	625.45	625.45	-0.12%	728
Apr 28, 2026	638.45	638.45	621.85	626.20	626.20	-0.72%	1,489
Apr 27, 2026	602.70	634.25	600.25	630.75	630.75	5.34%	13,283
Apr 24, 2026	599.00	602.75	587.05	598.80	598.80	-0.51%	2,161
Apr 23, 2026	597.15	613.05	595.05	601.85	601.85	-0.50%	3,189
Apr 22, 2026	593.25	606.80	591.15	604.85	604.85	2.14%	1,458
Apr 21, 2026	596.15	600.50	591.00	592.20	592.20	-0.32%	1,052
Apr 20, 2026	599.05	599.60	590.70	594.10	594.10	-1.39%	1,910
Apr 17, 2026	603.85	610.20	599.00	602.50	602.50	-0.45%	1,616
Apr 16, 2026	611.65	611.65	590.35	605.25	605.25	0.30%	4,023
Apr 15, 2026	592.35	613.40	587.65	603.45	603.45	2.79%	9,758
Apr 13, 2026	577.25	597.05	571.90	587.05	587.05	-1.70%	4,418
Apr 10, 2026	585.85	603.65	585.85	597.20	597.20	1.59%	14,439
Apr 9, 2026	592.60	613.00	572.65	587.85	587.85	-0.05%	327,822