BOM:540692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	432.60	432.60	418.20	420.55	420.55	-1.50%	13,837
Jun 15, 2026	425.95	436.60	424.00	426.95	426.95	1.79%	28,742
Jun 12, 2026	406.55	422.40	404.75	419.45	419.45	4.72%	24,989
Jun 11, 2026	395.25	408.35	392.95	400.55	400.55	-1.34%	21,027
Jun 10, 2026	408.00	412.00	402.00	406.00	406.00	-0.87%	8,900
Jun 9, 2026	390.35	419.85	386.00	409.55	409.55	5.15%	51,467
Jun 8, 2026	407.15	407.15	385.60	389.50	389.50	-5.40%	22,912
Jun 5, 2026	425.00	426.10	405.50	411.75	411.75	-2.73%	27,250
Jun 4, 2026	434.95	434.95	420.00	423.30	423.30	-2.34%	25,597
Jun 3, 2026	447.50	447.50	428.65	433.45	433.45	-2.02%	14,788
Jun 2, 2026	426.35	444.20	421.50	442.40	442.40	1.95%	25,218
Jun 1, 2026	417.40	438.35	417.40	433.95	433.95	1.72%	34,551
May 29, 2026	438.35	444.75	421.35	426.60	426.60	-4.49%	38,065
May 27, 2026	457.70	457.70	441.85	446.65	446.65	-2.41%	6,960
May 26, 2026	463.60	467.10	456.05	457.70	457.70	-0.90%	11,815
May 25, 2026	450.35	473.80	450.35	461.85	461.85	2.64%	42,533
May 22, 2026	443.50	455.50	443.50	449.95	449.95	0.28%	24,028
May 21, 2026	450.90	460.65	443.90	448.70	448.70	0.54%	12,852
May 20, 2026	421.80	450.00	417.65	446.30	446.30	3.37%	25,135
May 19, 2026	430.50	436.45	428.00	431.75	431.75	0.28%	14,829
May 18, 2026	469.05	469.05	416.20	430.55	430.55	-7.87%	47,096
May 15, 2026	467.90	480.00	464.00	467.35	467.35	-0.09%	22,286
May 14, 2026	464.90	471.70	453.90	467.75	467.75	1.30%	26,595
May 13, 2026	459.10	473.15	459.05	461.75	461.75	0.58%	21,767
May 12, 2026	490.15	509.30	455.50	459.10	459.10	-7.25%	44,536
May 11, 2026	493.40	504.15	480.00	495.00	495.00	0.54%	27,699
May 8, 2026	507.75	511.60	489.00	492.35	492.35	-1.76%	31,623
May 7, 2026	471.50	508.00	471.50	501.15	501.15	6.81%	76,423
May 6, 2026	460.10	473.00	454.35	469.20	469.20	2.41%	33,456
May 5, 2026	458.10	470.70	451.70	458.15	458.15	-	21,923
May 4, 2026	467.35	477.25	453.95	458.15	458.15	-1.96%	40,362
Apr 30, 2026	475.05	475.05	453.30	467.30	467.30	-1.81%	48,792
Apr 29, 2026	488.00	506.05	473.00	475.90	475.90	0.74%	79,808
Apr 28, 2026	475.15	490.00	467.90	472.40	472.40	-0.26%	34,418
Apr 27, 2026	459.45	490.05	459.45	473.65	473.65	2.95%	37,227
Apr 24, 2026	485.95	487.35	455.90	460.10	460.10	-4.62%	16,901
Apr 23, 2026	474.55	491.00	467.05	482.40	482.40	1.31%	27,041
Apr 22, 2026	471.90	486.95	470.90	476.15	476.15	0.28%	31,962
Apr 21, 2026	492.25	514.20	463.65	474.80	474.80	-1.83%	61,219
Apr 20, 2026	472.75	496.90	466.85	483.65	483.65	3.62%	51,970
Apr 17, 2026	430.25	494.55	430.25	466.75	466.75	8.47%	194,879
Apr 16, 2026	428.60	439.95	424.15	430.30	430.30	0.65%	26,251
Apr 15, 2026	430.05	441.15	425.00	427.50	427.50	1.16%	25,793
Apr 13, 2026	422.00	429.80	419.10	422.60	422.60	-2.86%	25,501
Apr 10, 2026	413.45	456.40	409.25	435.05	435.05	6.77%	131,640
Apr 9, 2026	404.40	413.35	402.40	407.45	407.45	0.25%	15,651
Apr 8, 2026	396.55	423.80	394.30	406.45	406.45	7.14%	64,398
Apr 7, 2026	389.10	392.85	377.20	379.35	379.35	-2.97%	16,096
Apr 6, 2026	376.05	403.30	376.05	390.95	390.95	3.82%	35,569
Apr 2, 2026	379.00	379.00	366.35	376.55	376.55	-1.71%	13,357