BOM:540777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	585.65	598.50	585.65	598.45	598.45	1.04%	2,746,907
Jun 19, 2026	588.85	593.95	584.45	592.30	592.30	0.53%	2,151,668
Jun 18, 2026	583.95	592.00	581.80	591.25	589.15	1.66%	1,197,211
Jun 17, 2026	575.35	582.80	573.90	581.60	579.53	1.24%	88,950
Jun 16, 2026	583.00	583.00	571.40	574.50	572.46	-1.13%	63,502
Jun 15, 2026	559.25	583.00	559.25	581.05	578.99	4.62%	193,286
Jun 12, 2026	551.00	557.90	545.95	555.40	553.43	1.80%	102,223
Jun 11, 2026	546.80	550.20	543.05	545.60	543.66	-0.72%	584,547
Jun 10, 2026	560.00	567.00	547.60	549.55	547.60	-2.01%	2,730,241
Jun 9, 2026	566.90	572.10	557.65	560.85	558.86	-0.53%	52,787
Jun 8, 2026	572.65	572.85	560.15	563.85	561.85	-1.89%	32,718
Jun 5, 2026	578.15	590.30	573.60	574.70	572.66	0.20%	272,385
Jun 4, 2026	570.55	576.40	570.50	573.55	571.51	-0.15%	63,052
Jun 3, 2026	580.00	581.65	570.40	574.40	572.36	-0.97%	91,855
Jun 2, 2026	585.15	586.55	571.55	580.00	577.94	-1.10%	151,223
Jun 1, 2026	596.15	603.90	585.25	586.45	584.37	-1.43%	164,524
May 29, 2026	609.35	613.00	589.15	594.95	592.84	-2.46%	124,080
May 27, 2026	618.50	618.50	608.75	609.95	607.78	-1.37%	24,694
May 26, 2026	627.15	627.15	617.05	618.45	616.25	-0.22%	38,194
May 25, 2026	629.65	629.65	616.65	619.80	617.60	0.53%	40,357
May 22, 2026	618.00	620.65	614.25	616.55	614.36	0.37%	1,206,699
May 21, 2026	612.50	616.55	605.90	614.25	612.07	1.55%	1,180,203
May 20, 2026	604.00	611.10	603.90	604.90	602.75	-0.89%	1,318,851
May 19, 2026	604.50	617.10	604.50	610.35	608.18	0.88%	98,502
May 18, 2026	600.10	607.25	594.10	605.00	602.85	-0.62%	453,192
May 15, 2026	612.80	619.00	605.50	608.75	606.59	-0.64%	781,525
May 14, 2026	602.95	614.35	602.55	612.65	610.47	1.66%	161,103
May 13, 2026	601.45	608.40	599.05	602.65	600.51	0.19%	1,473,258
May 12, 2026	621.95	621.95	600.50	601.50	599.36	-3.29%	2,228,153
May 11, 2026	620.95	625.75	611.45	621.95	619.74	0.14%	120,767
May 8, 2026	627.15	627.15	618.75	621.05	618.84	-0.68%	136,563
May 7, 2026	610.00	629.30	609.00	625.30	623.08	3.09%	15,512,810
May 6, 2026	595.15	612.60	594.75	606.55	604.40	2.04%	10,182,370
May 5, 2026	588.00	601.75	586.85	594.45	592.34	1.05%	73,323
May 4, 2026	592.70	596.00	583.00	588.30	586.21	0.27%	103,164
Apr 30, 2026	594.45	594.45	578.60	586.70	584.62	-1.30%	143,982
Apr 29, 2026	594.65	602.85	589.75	594.45	592.34	0.76%	5,929,210
Apr 28, 2026	596.55	598.55	588.80	589.95	587.85	-1.21%	475,112
Apr 27, 2026	594.40	603.25	590.05	597.15	595.03	1.55%	174,721
Apr 24, 2026	595.05	603.20	586.00	588.05	585.96	-1.70%	99,116
Apr 23, 2026	604.90	607.90	595.30	598.20	596.08	-0.97%	209,776
Apr 22, 2026	610.05	617.15	603.15	604.05	601.90	-1.65%	277,679
Apr 21, 2026	610.00	615.80	603.00	614.20	612.02	0.61%	486,596
Apr 20, 2026	617.00	617.05	605.20	610.45	608.28	-1.00%	420,272
Apr 17, 2026	624.00	624.00	606.20	616.60	614.41	-2.37%	1,005,220
Apr 16, 2026	646.00	650.50	627.25	631.55	629.31	-1.41%	142,177
Apr 15, 2026	625.25	641.90	625.25	640.55	638.27	3.37%	113,195
Apr 13, 2026	592.40	622.90	592.40	619.65	617.45	2.50%	202,624
Apr 10, 2026	597.70	605.50	590.90	604.55	602.40	2.29%	374,107
Apr 9, 2026	598.55	599.15	584.70	591.00	588.90	-1.30%	314,115