BOM:540180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	546.05	551.70	529.85	531.50	531.50	-2.32%	559,385
Jun 17, 2026	541.80	555.60	540.85	544.15	544.15	0.61%	838,021
Jun 16, 2026	541.95	544.00	536.00	540.85	540.85	-0.18%	205,823
Jun 15, 2026	529.95	543.25	527.30	541.80	541.80	3.77%	323,383
Jun 12, 2026	529.05	529.40	517.90	522.10	522.10	0.45%	50,212
Jun 11, 2026	523.35	532.25	518.35	519.75	519.75	-1.15%	114,171
Jun 10, 2026	525.65	538.50	524.10	525.80	525.80	-0.84%	296,347
Jun 9, 2026	523.25	531.20	523.25	530.25	530.25	1.61%	364,787
Jun 8, 2026	516.75	531.00	511.30	521.85	521.85	-0.31%	335,752
Jun 5, 2026	529.05	529.05	518.15	523.45	523.45	-0.87%	276,788
Jun 4, 2026	533.00	535.60	526.90	528.05	528.05	-0.93%	603,989
Jun 3, 2026	538.10	539.50	528.50	533.00	533.00	-0.76%	244,015
Jun 2, 2026	515.10	538.00	515.10	537.10	537.10	2.39%	154,506
Jun 1, 2026	528.10	532.20	522.05	524.55	524.55	-0.66%	234,671
May 29, 2026	536.00	544.30	525.45	528.05	528.05	-1.22%	459,884
May 27, 2026	532.80	539.95	530.50	534.55	534.55	0.62%	873,671
May 26, 2026	529.60	534.95	526.65	531.25	531.25	0.09%	281,748
May 25, 2026	541.65	545.00	525.80	530.75	530.75	-1.64%	917,487
May 22, 2026	532.05	541.20	526.85	539.60	539.60	3.71%	2,308,526
May 21, 2026	514.45	525.70	514.00	520.30	520.30	1.15%	442,032
May 20, 2026	508.05	516.50	506.90	514.40	514.40	-0.10%	234,432
May 19, 2026	512.25	518.80	509.20	514.90	514.90	0.52%	630,206
May 18, 2026	502.00	513.50	494.35	512.25	512.25	1.73%	960,606
May 15, 2026	500.00	509.80	500.00	503.55	503.55	-0.40%	495,735
May 14, 2026	490.00	506.50	489.50	505.55	505.55	3.44%	172,025
May 13, 2026	484.50	498.30	484.50	488.75	488.75	0.13%	558,925
May 12, 2026	499.00	506.00	487.00	488.10	488.10	-2.59%	452,109
May 11, 2026	504.15	507.50	499.60	501.10	501.10	-1.56%	295,173
May 8, 2026	512.25	514.75	506.65	509.05	509.05	-0.31%	169,434
May 7, 2026	507.60	514.90	507.00	510.65	510.65	0.30%	561,159
May 6, 2026	513.40	516.40	501.85	509.10	509.10	-0.51%	199,118
May 5, 2026	503.50	512.90	499.70	511.70	511.70	0.99%	268,111
May 4, 2026	512.60	521.50	505.25	506.70	506.70	-1.45%	442,403
Apr 30, 2026	523.25	523.25	508.75	514.15	514.15	-1.65%	387,007
Apr 29, 2026	520.25	534.65	519.45	523.25	522.75	0.85%	705,173
Apr 28, 2026	520.50	529.00	515.10	518.85	518.35	-0.06%	851,126
Apr 27, 2026	491.50	521.65	480.10	519.15	518.65	5.79%	2,611,159
Apr 24, 2026	483.15	492.50	481.40	490.75	490.28	1.20%	497,368
Apr 23, 2026	489.95	490.50	476.55	484.95	484.49	-2.02%	990,733
Apr 22, 2026	483.75	498.60	483.75	494.95	494.48	2.03%	515,425
Apr 21, 2026	466.55	487.05	466.55	485.10	484.64	4.01%	377,086
Apr 20, 2026	474.35	476.65	464.10	466.40	465.95	-1.61%	320,816
Apr 17, 2026	455.95	475.00	455.65	474.05	473.60	2.76%	1,621,393
Apr 16, 2026	448.20	465.50	446.00	461.30	460.86	3.43%	904,077
Apr 15, 2026	440.00	451.40	435.70	446.00	445.57	3.61%	683,274
Apr 13, 2026	411.60	433.05	411.60	430.45	430.04	-0.50%	481,899
Apr 10, 2026	426.55	435.40	425.20	432.60	432.19	2.17%	422,354
Apr 9, 2026	423.45	429.10	414.85	423.40	423.00	0.37%	392,785
Apr 8, 2026	415.35	424.00	411.55	421.85	421.45	5.42%	222,488
Apr 7, 2026	402.80	402.80	395.40	400.65	399.77	-0.04%	114,948