BOM:540691 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	368.40	377.25	368.40	375.90	375.90	1.47%	402,369
Jun 18, 2026	372.70	374.15	368.85	370.45	370.45	-0.54%	87,322
Jun 17, 2026	375.00	375.75	370.50	372.45	372.45	-0.39%	109,408
Jun 16, 2026	368.45	375.80	367.40	373.90	373.90	1.63%	135,514
Jun 15, 2026	365.05	374.40	363.15	367.90	367.90	2.78%	138,365
Jun 12, 2026	341.10	359.40	341.10	357.95	357.95	6.36%	65,173
Jun 11, 2026	341.90	343.50	334.80	336.55	336.55	-1.71%	99,976
Jun 10, 2026	350.45	353.45	340.85	342.40	342.40	-2.62%	77,727
Jun 9, 2026	344.05	352.50	344.00	351.60	351.60	2.21%	101,385
Jun 8, 2026	350.25	352.45	342.00	344.00	344.00	-3.79%	136,736
Jun 5, 2026	353.95	366.00	353.40	357.55	357.55	1.12%	102,694
Jun 4, 2026	348.50	356.20	346.75	353.60	353.60	1.43%	56,683
Jun 3, 2026	352.25	352.25	342.20	348.60	348.60	-0.66%	50,551
Jun 2, 2026	349.55	352.30	343.90	350.90	350.90	0.16%	73,964
Jun 1, 2026	365.85	368.20	349.35	350.35	350.35	-3.63%	658,179
May 29, 2026	365.50	369.80	361.70	363.55	363.55	-0.37%	168,538
May 27, 2026	363.00	368.00	362.60	364.90	364.90	0.44%	143,976
May 26, 2026	365.00	366.00	361.65	363.30	363.30	-0.06%	60,829
May 25, 2026	364.05	364.90	360.00	363.50	363.50	1.79%	133,490
May 22, 2026	348.45	357.90	347.50	357.10	357.10	2.17%	141,652
May 21, 2026	360.00	362.80	348.40	349.50	349.50	-0.91%	128,448
May 20, 2026	351.55	355.65	342.85	352.70	352.70	0.41%	393,978
May 19, 2026	351.25	353.50	346.30	351.25	351.25	0.33%	89,963
May 18, 2026	352.65	354.40	348.55	350.10	350.10	-1.99%	3,436,219
May 15, 2026	350.00	363.45	346.30	357.20	357.20	2.26%	161,024
May 14, 2026	345.05	353.55	345.05	349.30	349.30	1.51%	100,823
May 13, 2026	338.55	347.95	338.55	344.10	344.10	0.94%	148,453
May 12, 2026	351.25	354.00	339.95	340.90	340.90	-3.41%	154,701
May 11, 2026	354.75	358.50	351.20	352.95	352.95	-2.78%	229,160
May 8, 2026	371.25	371.25	361.50	363.05	363.05	-1.59%	138,318
May 7, 2026	370.45	375.90	368.25	368.90	368.90	-0.09%	296,915
May 6, 2026	365.85	372.50	364.50	369.25	369.25	2.33%	512,472
May 5, 2026	347.00	363.60	346.95	360.85	360.85	3.66%	1,295,711
May 4, 2026	346.75	360.50	340.80	348.10	348.10	0.80%	442,570
Apr 30, 2026	346.95	347.45	340.20	345.35	345.35	-0.86%	190,241
Apr 29, 2026	338.15	354.65	337.75	348.35	348.35	3.02%	189,591
Apr 28, 2026	344.65	346.60	337.30	338.15	338.15	-1.26%	55,780
Apr 27, 2026	341.95	348.90	337.95	342.45	342.45	0.68%	124,469
Apr 24, 2026	350.25	351.50	338.70	340.15	340.15	-2.73%	81,800
Apr 23, 2026	347.50	354.25	346.95	349.70	349.70	-0.31%	184,650
Apr 22, 2026	346.85	352.60	345.95	350.80	350.80	1.80%	146,435
Apr 21, 2026	340.05	345.80	340.05	344.60	344.60	0.97%	47,842
Apr 20, 2026	340.80	345.40	336.10	341.30	341.30	0.32%	35,308
Apr 17, 2026	338.55	341.35	334.90	340.20	340.20	0.59%	294,814
Apr 16, 2026	347.40	347.45	336.85	338.20	338.20	-1.54%	259,862
Apr 15, 2026	342.05	350.85	342.05	343.50	343.50	1.81%	105,264
Apr 13, 2026	331.15	340.50	325.00	337.40	337.40	-1.29%	102,446
Apr 10, 2026	338.25	343.00	336.45	341.80	341.80	2.18%	116,405
Apr 9, 2026	338.00	342.75	332.00	334.50	334.50	-1.21%	223,333
Apr 8, 2026	321.80	339.90	321.80	338.60	338.60	9.94%	313,186