BOM:542066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	728.00	737.00	717.20	733.50	733.50	0.68%	285,837
Jun 19, 2026	737.30	741.90	721.20	728.55	728.55	0.90%	260,822
Jun 18, 2026	704.00	738.85	690.55	722.05	722.05	2.73%	525,401
Jun 17, 2026	715.05	717.50	701.00	702.85	702.85	-1.49%	205,653
Jun 16, 2026	722.20	724.20	704.90	713.45	713.45	-1.01%	336,408
Jun 15, 2026	742.55	745.00	718.00	720.70	720.70	-1.04%	227,953
Jun 12, 2026	728.20	735.80	718.30	728.25	728.25	1.75%	277,798
Jun 11, 2026	725.15	753.00	714.00	716.00	715.75	-1.78%	502,346
Jun 10, 2026	755.80	762.80	725.00	729.00	728.75	-3.08%	452,764
Jun 9, 2026	740.00	758.00	738.15	752.20	751.94	2.41%	482,210
Jun 8, 2026	748.05	760.00	728.75	734.50	734.24	-3.64%	478,401
Jun 5, 2026	745.65	770.00	741.00	762.25	761.98	2.43%	848,601
Jun 4, 2026	721.45	753.00	720.00	744.15	743.89	3.75%	576,567
Jun 3, 2026	740.85	745.70	700.00	717.25	717.00	-2.78%	451,063
Jun 2, 2026	731.95	752.50	715.30	737.75	737.49	0.53%	1,180,796
Jun 1, 2026	790.20	803.90	728.20	733.85	733.59	-5.01%	1,280,464
May 29, 2026	824.25	859.70	762.75	772.55	772.28	-4.40%	3,669,229
May 27, 2026	719.90	829.35	714.00	808.10	807.82	13.35%	3,448,100
May 26, 2026	664.80	731.50	657.00	712.95	712.70	8.22%	1,675,244
May 25, 2026	658.75	666.60	652.80	658.80	658.57	0.90%	333,872
May 22, 2026	639.95	659.90	635.95	652.95	652.72	2.34%	286,115
May 21, 2026	618.85	654.95	614.35	638.05	637.83	4.51%	486,032
May 20, 2026	619.75	619.75	601.10	610.50	610.29	-1.94%	156,185
May 19, 2026	624.00	636.25	613.95	622.60	622.38	2.07%	239,517
May 18, 2026	612.25	615.80	596.50	609.95	609.74	-0.93%	102,413
May 15, 2026	641.30	657.00	607.00	615.65	615.44	0.48%	598,207
May 14, 2026	611.75	618.50	601.95	612.70	612.49	1.03%	116,895
May 13, 2026	593.05	616.95	590.00	606.45	606.24	2.56%	190,414
May 12, 2026	617.75	623.20	589.05	591.30	591.09	-4.77%	194,377
May 11, 2026	621.80	627.35	615.75	620.95	620.73	-2.01%	193,197
May 8, 2026	645.00	648.45	630.00	633.70	633.48	-1.63%	98,841
May 7, 2026	656.35	657.10	641.10	644.20	643.98	-1.04%	100,091
May 6, 2026	653.80	657.50	641.00	650.95	650.72	0.56%	221,717
May 5, 2026	643.60	653.60	636.85	647.35	647.12	0.62%	283,002
May 4, 2026	641.90	665.80	638.10	643.35	643.13	1.35%	517,428
Apr 30, 2026	656.10	659.90	625.25	634.75	634.53	-3.39%	421,264
Apr 29, 2026	656.75	679.50	651.00	657.00	656.77	0.46%	557,892
Apr 28, 2026	640.05	684.95	638.15	654.00	653.77	2.81%	1,508,516
Apr 27, 2026	631.20	648.65	625.80	636.10	635.88	1.45%	466,851
Apr 24, 2026	625.95	629.45	604.35	627.00	626.78	0.84%	327,354
Apr 23, 2026	627.60	638.00	620.00	621.80	621.58	-1.18%	284,463
Apr 22, 2026	614.90	633.15	614.25	629.25	629.03	2.34%	380,350
Apr 21, 2026	620.40	631.50	613.00	614.85	614.64	-0.92%	238,072
Apr 20, 2026	633.20	640.70	612.10	620.55	620.33	-1.95%	372,095
Apr 17, 2026	610.00	649.00	602.25	632.90	632.68	5.84%	907,374
Apr 16, 2026	592.05	602.70	583.00	597.95	597.74	2.07%	265,046
Apr 15, 2026	581.45	591.00	573.40	585.85	585.65	2.30%	356,878
Apr 13, 2026	558.45	593.00	554.55	572.70	572.50	-1.38%	357,389
Apr 10, 2026	552.40	585.25	551.05	580.70	580.50	5.60%	660,798
Apr 9, 2026	556.05	556.05	544.10	549.90	549.71	-1.59%	159,070