BOM:541540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	569.95	576.85	558.55	563.00	563.00	-0.87%	7,048
Jun 18, 2026	582.50	583.60	565.30	567.95	567.95	-2.41%	7,359
Jun 17, 2026	589.85	590.55	576.90	582.00	582.00	-1.56%	6,570
Jun 16, 2026	602.00	606.00	580.30	591.25	591.25	-1.82%	37,112
Jun 15, 2026	625.90	625.90	596.95	602.20	602.20	-0.94%	19,096
Jun 12, 2026	579.70	619.00	579.70	607.90	607.90	4.58%	25,649
Jun 11, 2026	575.75	615.90	567.15	581.30	581.30	1.53%	30,778
Jun 10, 2026	575.45	586.95	563.00	572.55	572.55	-0.93%	46,523
Jun 9, 2026	525.00	604.90	524.95	577.95	577.95	9.93%	82,482
Jun 8, 2026	526.15	552.00	521.95	525.75	525.75	-1.98%	5,853
Jun 5, 2026	544.00	552.00	533.00	536.35	536.35	-1.44%	6,836
Jun 4, 2026	536.35	558.45	536.35	544.20	544.20	1.19%	5,932
Jun 3, 2026	544.00	544.05	534.25	537.80	537.80	-1.11%	7,564
Jun 2, 2026	533.35	553.30	533.35	543.85	543.85	-0.71%	5,292
Jun 1, 2026	530.70	581.10	530.65	547.75	547.75	2.70%	20,871
May 29, 2026	539.85	554.00	528.00	533.35	533.35	-2.47%	13,799
May 27, 2026	562.10	564.70	542.50	546.85	546.85	-2.23%	5,584
May 26, 2026	551.95	562.75	551.95	559.30	559.30	0.73%	4,005
May 25, 2026	545.00	557.85	545.00	555.25	555.25	1.19%	10,706
May 22, 2026	562.25	562.25	547.00	548.70	548.70	-2.74%	10,742
May 21, 2026	575.05	575.05	559.80	564.15	564.15	-1.84%	23,591
May 20, 2026	584.25	606.05	558.70	574.75	574.75	-1.15%	20,362
May 19, 2026	557.95	591.15	554.75	581.45	581.45	3.52%	12,558
May 18, 2026	578.60	578.60	547.50	561.70	561.70	-3.06%	24,828
May 15, 2026	544.85	599.75	501.95	579.45	579.45	14.32%	185,126
May 14, 2026	501.25	512.55	492.40	506.85	506.85	0.62%	2,788
May 13, 2026	502.25	518.45	502.25	503.75	503.75	-1.70%	6,432
May 12, 2026	520.10	528.80	504.15	512.45	512.45	-2.79%	5,268
May 11, 2026	525.45	532.20	513.60	527.15	527.15	0.32%	4,598
May 8, 2026	500.00	546.15	500.00	525.45	525.45	1.86%	21,727
May 7, 2026	509.45	528.75	509.45	515.85	515.85	0.50%	3,179
May 6, 2026	502.30	518.85	499.05	513.30	513.30	2.29%	5,031
May 5, 2026	525.45	525.45	496.50	501.80	501.80	-3.20%	4,906
May 4, 2026	507.15	534.05	498.95	518.40	518.40	3.97%	12,678
Apr 30, 2026	489.60	502.05	486.05	498.60	498.60	1.85%	10,755
Apr 29, 2026	488.40	513.15	487.05	489.55	489.55	2.26%	44,247
Apr 28, 2026	484.95	488.60	476.55	478.75	478.75	-1.07%	8,234
Apr 27, 2026	479.30	489.55	479.00	483.95	483.95	1.01%	3,081
Apr 24, 2026	499.75	505.00	476.15	479.10	479.10	-4.13%	4,086
Apr 23, 2026	489.95	515.95	489.95	499.75	499.75	2.16%	8,352
Apr 22, 2026	491.55	492.20	481.20	489.20	489.20	1.19%	3,824
Apr 21, 2026	495.05	495.60	480.50	483.45	483.45	-1.73%	1,670
Apr 20, 2026	496.00	500.00	486.75	491.95	491.95	-1.46%	3,229
Apr 17, 2026	495.00	509.00	495.00	499.25	499.25	2.03%	5,613
Apr 16, 2026	493.70	494.80	482.65	489.30	489.30	-0.89%	3,033
Apr 15, 2026	490.90	496.70	487.20	493.70	493.70	1.31%	3,326
Apr 13, 2026	476.05	489.90	472.95	487.30	487.30	0.32%	1,613
Apr 10, 2026	482.65	488.75	476.95	485.75	485.75	1.09%	1,491
Apr 9, 2026	481.00	490.75	478.60	480.50	480.50	-0.09%	575
Apr 8, 2026	484.00	485.85	472.40	480.95	480.95	1.95%	6,593