BOM:539336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	389.95	389.95	372.00	372.95	372.95	-3.93%	59,305
Jun 19, 2026	399.30	399.30	385.20	388.20	388.20	-2.87%	40,328
Jun 18, 2026	392.95	403.05	392.90	399.65	399.65	0.58%	43,949
Jun 17, 2026	399.80	404.00	396.00	397.35	397.35	0.86%	19,367
Jun 16, 2026	403.60	403.60	389.00	393.95	393.95	-1.36%	56,468
Jun 15, 2026	404.05	405.45	392.85	399.40	399.40	2.69%	97,459
Jun 12, 2026	379.55	391.40	376.70	388.95	388.95	3.27%	24,777
Jun 11, 2026	380.60	386.30	375.35	376.65	376.65	-1.04%	10,739
Jun 10, 2026	394.00	394.40	378.65	380.60	380.60	-2.92%	19,568
Jun 9, 2026	400.50	400.50	390.10	392.05	392.05	-1.90%	10,543
Jun 8, 2026	400.00	404.15	395.00	399.65	399.65	-0.15%	11,660
Jun 5, 2026	405.20	409.10	398.45	400.25	400.25	-0.68%	42,136
Jun 4, 2026	391.65	407.00	382.00	403.00	403.00	1.28%	36,071
Jun 3, 2026	399.35	403.65	392.00	397.90	397.90	0.25%	56,072
Jun 2, 2026	397.15	423.90	394.30	396.90	396.90	-0.25%	243,738
Jun 1, 2026	396.35	403.15	388.10	397.90	397.90	-0.90%	148,200
May 29, 2026	370.05	409.00	370.05	401.50	401.50	8.59%	115,090
May 27, 2026	371.55	377.35	368.10	369.75	369.75	-0.47%	26,209
May 26, 2026	378.05	383.95	370.20	371.50	371.50	-1.58%	31,236
May 25, 2026	380.00	384.55	375.45	377.45	377.45	1.19%	23,523
May 22, 2026	380.95	380.95	370.50	373.00	373.00	-	20,213
May 21, 2026	379.80	382.15	366.15	373.00	373.00	0.12%	77,711
May 20, 2026	375.00	375.90	370.00	372.55	372.55	-1.05%	16,610
May 19, 2026	368.50	379.55	368.10	376.50	376.50	3.29%	37,130
May 18, 2026	370.65	372.60	361.10	364.50	364.50	-1.50%	30,195
May 15, 2026	364.90	372.30	362.45	370.05	370.05	2.15%	35,817
May 14, 2026	361.30	367.60	361.30	362.25	362.25	0.49%	14,228
May 13, 2026	369.45	369.50	359.50	360.50	360.50	-2.06%	47,508
May 12, 2026	381.05	383.20	367.15	368.10	368.10	-3.41%	28,036
May 11, 2026	394.05	400.25	377.00	381.10	381.10	-3.90%	258,808
May 8, 2026	408.35	408.35	393.70	396.55	396.55	-3.04%	94,262
May 7, 2026	402.15	410.00	397.25	409.00	409.00	2.91%	89,557
May 6, 2026	392.85	399.30	387.60	397.45	397.45	2.40%	40,136
May 5, 2026	390.25	390.25	382.25	388.15	388.15	-0.46%	35,589
May 4, 2026	385.45	391.15	382.10	389.95	389.95	2.60%	58,169
Apr 30, 2026	391.30	391.30	375.30	380.05	380.05	-2.88%	157,359
Apr 29, 2026	389.95	392.50	387.35	391.30	391.30	0.51%	19,395
Apr 28, 2026	383.35	392.45	383.35	389.30	389.30	1.55%	83,975
Apr 27, 2026	388.65	388.65	378.95	383.35	383.35	0.08%	245,934
Apr 24, 2026	388.00	391.05	374.70	383.05	383.05	-0.79%	102,313
Apr 23, 2026	383.10	387.85	379.85	386.10	386.10	0.78%	109,397
Apr 22, 2026	374.65	384.35	372.55	383.10	383.10	2.36%	130,357
Apr 21, 2026	370.45	380.65	368.00	374.25	374.25	1.88%	87,511
Apr 20, 2026	369.15	369.15	361.00	367.35	367.35	1.31%	97,747
Apr 17, 2026	339.95	365.95	338.05	362.60	362.60	8.01%	788,099
Apr 16, 2026	328.35	338.90	323.40	335.70	335.70	3.10%	46,446
Apr 15, 2026	319.90	326.90	318.50	325.60	325.60	3.53%	120,044
Apr 13, 2026	318.10	319.20	313.25	314.50	314.50	-2.84%	76,567
Apr 10, 2026	320.20	329.95	320.20	323.70	323.70	1.17%	84,588
Apr 9, 2026	321.45	324.95	316.95	319.95	319.95	-0.40%	50,096