BOM:540293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	540.10	555.50	534.00	550.70	550.70	1.44%	16,640
Jun 10, 2026	542.90	549.15	536.30	542.90	542.90	-0.50%	312,852
Jun 9, 2026	553.35	554.65	538.00	545.65	545.65	-0.89%	20,988
Jun 8, 2026	556.25	558.00	545.65	550.55	550.55	-1.98%	28,110
Jun 5, 2026	574.55	574.55	560.00	561.65	561.65	-1.17%	11,552
Jun 4, 2026	572.90	575.15	564.35	568.30	568.30	-0.38%	16,663
Jun 3, 2026	565.85	572.00	559.35	570.45	570.45	0.81%	17,787
Jun 2, 2026	556.65	569.00	553.50	565.85	565.85	0.52%	28,494
Jun 1, 2026	573.05	582.35	551.45	562.90	562.90	-	78,382
May 29, 2026	564.90	577.00	559.00	562.90	562.90	0.72%	73,148
May 27, 2026	576.50	576.50	555.50	558.90	558.90	-0.50%	22,852
May 26, 2026	573.75	584.00	560.05	561.70	561.70	-0.95%	62,030
May 25, 2026	567.45	573.85	561.40	567.10	567.10	1.83%	38,566
May 22, 2026	569.25	569.25	548.80	556.90	556.90	0.60%	52,885
May 21, 2026	561.80	561.80	540.25	553.60	553.60	2.90%	48,805
May 20, 2026	544.85	544.85	531.50	538.00	538.00	-1.27%	46,925
May 19, 2026	555.95	561.80	539.00	544.90	544.90	-1.63%	485,748
May 18, 2026	611.80	611.80	546.25	553.95	553.95	-9.71%	167,111
May 15, 2026	602.05	644.55	592.95	613.50	613.50	7.17%	774,863
May 14, 2026	585.00	590.20	567.00	572.45	572.45	-2.07%	12,609
May 13, 2026	591.05	592.90	582.00	584.55	584.55	-1.38%	16,923
May 12, 2026	604.85	607.80	586.95	592.70	592.70	-3.26%	22,844
May 11, 2026	622.00	624.55	606.70	612.70	612.70	-1.48%	19,932
May 8, 2026	621.65	636.00	610.00	621.90	621.90	0.44%	31,362
May 7, 2026	582.90	621.55	582.90	619.15	619.15	5.67%	72,291
May 6, 2026	595.25	595.25	578.05	585.95	585.95	0.08%	13,410
May 5, 2026	566.05	586.60	566.05	585.50	585.50	1.72%	9,188
May 4, 2026	574.25	586.00	570.75	575.60	575.60	0.48%	11,317
Apr 30, 2026	604.95	604.95	566.30	572.85	572.85	-3.80%	18,222
Apr 29, 2026	595.25	602.00	592.00	595.50	595.50	-0.05%	8,666
Apr 28, 2026	595.95	601.45	590.10	595.80	595.80	-0.73%	14,594
Apr 27, 2026	594.90	606.25	594.90	600.20	600.20	0.92%	22,397
Apr 24, 2026	618.50	619.00	591.05	594.70	594.70	-3.92%	22,262
Apr 23, 2026	608.95	625.30	607.25	618.95	618.95	1.09%	34,469
Apr 22, 2026	604.65	614.50	601.00	612.30	612.30	1.16%	35,653
Apr 21, 2026	581.30	612.05	581.30	605.30	605.30	2.81%	20,619
Apr 20, 2026	586.85	591.40	576.50	588.75	588.75	0.32%	16,474
Apr 17, 2026	588.55	592.85	581.10	586.85	586.85	1.05%	20,898
Apr 16, 2026	578.50	586.20	575.55	580.75	580.75	0.48%	15,973
Apr 15, 2026	580.95	581.95	568.50	577.95	577.95	0.86%	26,262
Apr 13, 2026	570.00	580.70	561.10	573.00	573.00	-1.75%	21,143
Apr 10, 2026	574.95	589.90	574.95	583.20	583.20	1.94%	20,464
Apr 9, 2026	571.70	583.80	567.30	572.10	572.10	0.55%	34,216
Apr 8, 2026	558.40	571.40	553.60	568.95	568.95	5.77%	24,499
Apr 7, 2026	537.95	540.75	525.35	537.90	537.90	0.73%	6,665
Apr 6, 2026	530.50	538.95	520.00	534.00	534.00	0.59%	20,164
Apr 2, 2026	533.80	533.80	517.45	530.85	530.85	-1.27%	27,337
Apr 1, 2026	559.80	559.80	526.20	537.70	537.70	4.70%	15,342
Mar 30, 2026	516.10	519.70	509.20	513.55	513.55	-2.32%	33,489
Mar 27, 2026	537.15	539.45	515.00	525.75	525.75	-3.36%	33,131