BOM:540203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	699.00	711.00	699.00	709.25	709.25	0.94%	7,315
Jun 16, 2026	712.75	712.75	700.05	702.65	702.65	-1.12%	6,871
Jun 15, 2026	729.90	729.90	704.10	710.60	710.60	1.05%	14,553
Jun 12, 2026	690.00	707.10	673.80	703.25	703.25	3.58%	12,522
Jun 11, 2026	697.00	697.00	673.45	678.95	678.95	-2.69%	36,592
Jun 10, 2026	687.60	713.75	683.55	697.70	697.70	2.41%	41,555
Jun 9, 2026	678.60	687.35	668.95	681.30	681.30	1.91%	124,852
Jun 8, 2026	641.30	677.75	632.30	668.50	668.50	3.93%	492,622
Jun 5, 2026	631.60	646.50	620.90	643.20	643.20	3.24%	18,496
Jun 4, 2026	598.90	626.00	598.30	623.00	623.00	4.02%	17,028
Jun 3, 2026	603.80	606.70	591.90	598.90	598.90	-0.80%	5,329
Jun 2, 2026	601.40	610.80	591.80	603.75	603.75	-0.31%	5,097
Jun 1, 2026	607.60	618.05	598.55	605.60	605.60	0.02%	15,021
May 29, 2026	625.60	642.85	601.55	605.45	605.45	-3.22%	8,238
May 27, 2026	627.20	632.70	624.45	625.60	625.60	-0.26%	8,883
May 26, 2026	634.15	643.00	624.10	627.20	627.20	-1.07%	8,478
May 25, 2026	648.65	650.95	631.00	634.00	634.00	-0.84%	24,931
May 22, 2026	595.00	659.00	595.00	639.35	639.35	7.36%	691,122
May 21, 2026	584.00	601.40	579.00	595.50	595.50	1.28%	17,184
May 20, 2026	577.70	590.00	575.00	588.00	588.00	0.49%	9,637
May 19, 2026	593.00	605.65	579.50	585.15	585.15	-2.22%	14,687
May 18, 2026	605.60	611.10	571.10	598.45	598.45	-1.18%	55,825
May 15, 2026	625.00	652.50	589.10	605.60	605.60	11.37%	330,411
May 14, 2026	549.90	549.90	534.40	543.75	543.75	0.83%	8,681
May 13, 2026	560.00	560.00	535.30	539.30	539.30	-3.29%	12,828
May 12, 2026	579.30	581.15	552.20	557.65	557.65	-4.01%	10,073
May 11, 2026	592.35	592.35	563.00	580.95	580.95	0.04%	6,409
May 8, 2026	573.90	594.25	571.00	580.70	580.70	1.23%	10,527
May 7, 2026	549.40	580.00	545.10	573.65	573.65	5.40%	19,966
May 6, 2026	531.95	545.00	530.00	544.25	544.25	3.46%	7,267
May 5, 2026	528.95	529.00	515.80	526.05	526.05	0.87%	2,533
May 4, 2026	509.55	524.00	509.00	521.50	521.50	2.35%	3,744
Apr 30, 2026	516.00	516.00	507.20	509.55	509.55	-1.63%	4,450
Apr 29, 2026	514.60	520.10	513.00	518.00	518.00	0.82%	3,358
Apr 28, 2026	525.00	525.40	512.00	513.80	513.80	-2.25%	9,689
Apr 27, 2026	524.75	536.80	522.70	525.65	525.65	0.59%	10,957
Apr 24, 2026	557.00	557.00	522.00	522.55	522.55	-5.49%	13,590
Apr 23, 2026	560.05	567.85	549.45	552.90	552.90	-2.05%	6,531
Apr 22, 2026	544.45	568.85	542.50	564.45	564.45	3.71%	10,639
Apr 21, 2026	539.30	553.00	539.30	544.25	544.25	-0.61%	4,697
Apr 20, 2026	550.00	550.00	537.75	547.60	547.60	-0.16%	8,947
Apr 17, 2026	550.35	559.00	545.95	548.50	548.50	0.18%	206,850
Apr 16, 2026	546.10	550.10	537.00	547.50	547.50	2.11%	4,755
Apr 15, 2026	529.55	540.00	526.05	536.20	536.20	2.87%	16,426
Apr 13, 2026	514.00	530.00	507.80	521.25	521.25	-1.28%	8,043
Apr 10, 2026	519.55	535.00	517.35	528.00	528.00	2.64%	5,090
Apr 9, 2026	518.70	524.35	513.05	514.40	514.40	-1.62%	2,571
Apr 8, 2026	513.55	529.55	510.10	522.85	522.85	4.35%	6,696
Apr 7, 2026	503.90	508.15	496.00	501.05	501.05	-0.57%	2,674
Apr 6, 2026	493.65	506.35	486.80	503.90	503.90	0.85%	6,465