BOM:540595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	636.20	641.60	623.35	628.15	628.15	-0.72%	326,246
Jun 19, 2026	598.85	644.75	595.95	632.70	632.70	5.45%	750,916
Jun 18, 2026	602.65	627.30	597.00	600.00	600.00	-0.33%	427,593
Jun 17, 2026	584.00	609.40	584.00	602.00	602.00	3.68%	410,340
Jun 16, 2026	582.00	593.25	573.00	580.65	580.65	-0.36%	169,016
Jun 15, 2026	605.20	608.40	578.75	582.75	582.75	-2.69%	497,426
Jun 12, 2026	582.75	602.60	575.00	598.85	598.85	4.46%	639,261
Jun 11, 2026	549.85	584.70	541.10	573.30	573.30	4.09%	752,922
Jun 10, 2026	541.75	562.85	525.90	550.75	550.75	2.08%	663,403
Jun 9, 2026	542.90	551.20	527.05	539.55	539.55	-0.57%	391,160
Jun 8, 2026	564.95	577.00	538.50	542.65	542.65	-5.78%	347,601
Jun 5, 2026	605.05	616.00	570.75	575.95	575.95	-4.37%	1,083,154
Jun 4, 2026	569.20	629.30	563.55	602.30	602.30	5.85%	2,649,493
Jun 3, 2026	543.00	582.15	538.55	569.00	569.00	5.89%	1,608,396
Jun 2, 2026	524.55	541.35	518.30	537.35	537.35	2.20%	325,688
Jun 1, 2026	525.15	553.80	521.50	525.80	525.80	0.97%	731,420
May 29, 2026	492.70	530.00	486.70	520.75	520.75	5.33%	725,626
May 27, 2026	503.05	506.80	492.00	494.40	494.40	-1.44%	241,033
May 26, 2026	477.90	511.45	474.60	501.60	501.60	6.44%	517,256
May 25, 2026	471.70	487.50	467.15	471.25	471.25	0.73%	219,124
May 22, 2026	468.65	477.00	461.10	467.85	467.85	0.43%	140,818
May 21, 2026	473.90	478.85	462.60	465.85	465.85	-0.12%	109,132
May 20, 2026	460.85	474.70	451.75	466.40	466.40	0.79%	235,899
May 19, 2026	441.70	476.10	441.70	462.75	462.75	5.86%	606,817
May 18, 2026	441.40	441.40	426.45	437.15	437.15	-1.80%	107,438
May 15, 2026	457.90	460.00	443.25	445.15	445.15	-2.83%	108,469
May 14, 2026	474.75	474.75	447.10	458.10	458.10	-2.23%	131,562
May 13, 2026	463.05	473.00	446.90	468.55	468.55	1.60%	284,849
May 12, 2026	470.20	505.00	455.00	461.15	461.15	-2.48%	637,300
May 11, 2026	508.80	510.25	460.60	472.90	472.90	-8.09%	351,646
May 8, 2026	539.00	550.00	510.50	514.50	514.50	-3.54%	466,667
May 7, 2026	469.00	555.00	467.90	533.40	533.40	15.22%	2,738,777
May 6, 2026	430.85	489.00	426.65	462.95	462.95	8.79%	1,511,678
May 5, 2026	422.00	432.60	416.55	425.55	425.55	1.26%	127,723
May 4, 2026	421.30	433.00	414.40	420.25	420.25	1.34%	155,347
Apr 30, 2026	414.55	423.65	408.45	414.70	414.70	-0.48%	159,152
Apr 29, 2026	414.35	429.40	409.70	416.70	416.70	1.04%	141,837
Apr 28, 2026	412.40	417.50	410.20	412.40	412.40	-0.47%	47,143
Apr 27, 2026	415.00	419.05	410.75	414.35	414.35	0.84%	71,944
Apr 24, 2026	404.60	424.15	396.30	410.90	410.90	2.18%	272,778
Apr 23, 2026	408.30	411.45	401.10	402.15	402.15	-1.51%	84,886
Apr 22, 2026	405.75	415.65	403.45	408.30	408.30	0.33%	115,358
Apr 21, 2026	414.25	416.25	405.40	406.95	406.95	-1.94%	187,243
Apr 20, 2026	427.00	427.05	411.65	415.00	415.00	-2.31%	162,780
Apr 17, 2026	431.55	437.75	422.50	424.80	424.80	-1.61%	195,091
Apr 16, 2026	427.35	439.80	423.50	431.75	431.75	-4.03%	523,704
Apr 15, 2026	454.15	455.75	446.25	449.90	449.90	1.73%	175,442
Apr 13, 2026	429.95	450.25	425.80	442.25	442.25	-0.26%	131,742
Apr 10, 2026	445.00	461.15	440.45	443.40	443.40	0.91%	308,347
Apr 9, 2026	435.15	459.10	435.15	439.40	439.40	-0.31%	218,306