BOM:542651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	760.60	771.20	755.00	756.10	756.10	-1.00%	93,125
Jun 19, 2026	731.00	769.00	711.05	763.70	763.70	2.38%	195,067
Jun 18, 2026	752.00	755.70	741.40	745.95	745.95	-0.80%	35,374
Jun 17, 2026	761.65	767.00	748.30	752.00	752.00	-0.65%	71,370
Jun 16, 2026	763.85	766.90	751.05	756.90	756.90	-0.01%	43,691
Jun 15, 2026	767.20	773.80	753.20	756.95	756.95	0.91%	224,639
Jun 12, 2026	744.90	752.70	736.50	750.15	750.15	1.87%	24,181
Jun 11, 2026	724.85	742.10	718.25	736.40	736.40	0.33%	71,435
Jun 10, 2026	751.70	760.20	730.75	734.00	734.00	-2.88%	134,521
Jun 9, 2026	766.95	766.95	746.45	755.75	755.75	0.09%	32,408
Jun 8, 2026	774.20	774.20	751.50	755.05	755.05	-2.83%	53,362
Jun 5, 2026	779.15	784.95	768.00	777.05	777.05	0.56%	43,539
Jun 4, 2026	767.30	779.15	757.35	772.70	772.70	-0.21%	79,131
Jun 3, 2026	808.85	808.85	771.00	774.30	774.30	-4.35%	212,733
Jun 2, 2026	787.05	826.00	787.05	809.55	809.55	3.02%	176,055
Jun 1, 2026	765.85	805.45	765.85	785.80	785.80	1.74%	219,882
May 29, 2026	782.35	793.30	765.00	772.35	772.35	0.14%	62,051
May 27, 2026	787.95	794.95	766.85	771.25	771.25	-2.00%	100,310
May 26, 2026	756.05	797.80	754.70	786.95	786.95	4.09%	83,232
May 25, 2026	752.35	772.45	752.35	756.05	756.05	0.63%	149,580
May 22, 2026	752.95	764.40	744.55	751.35	751.35	0.13%	37,226
May 21, 2026	755.00	755.95	742.55	750.35	750.35	-0.05%	55,296
May 20, 2026	747.00	760.70	741.45	750.75	750.75	1.00%	113,914
May 19, 2026	709.80	750.70	709.75	743.30	743.30	4.98%	256,407
May 18, 2026	701.10	711.70	690.80	708.05	708.05	0.60%	117,341
May 15, 2026	706.05	725.70	702.05	703.85	703.85	-0.80%	98,622
May 14, 2026	717.95	717.95	693.20	709.50	709.50	-0.15%	104,246
May 13, 2026	712.00	718.15	705.35	710.55	710.55	-0.13%	63,224
May 12, 2026	734.00	734.00	703.20	711.45	711.45	-2.95%	96,887
May 11, 2026	729.10	737.00	715.00	733.10	733.10	0.59%	69,695
May 8, 2026	724.10	735.95	704.15	728.80	728.80	0.86%	230,041
May 7, 2026	749.95	749.95	709.20	722.60	722.60	-3.45%	419,301
May 6, 2026	787.00	795.20	722.05	748.45	748.45	-3.05%	765,667
May 5, 2026	769.20	784.00	763.55	772.00	772.00	0.47%	101,581
May 4, 2026	778.15	778.15	756.25	768.40	768.40	1.23%	174,288
Apr 30, 2026	735.10	767.00	728.00	759.10	759.10	2.62%	105,963
Apr 29, 2026	744.30	758.55	737.55	739.70	739.70	0.83%	60,139
Apr 28, 2026	739.60	739.70	723.10	733.60	733.60	-0.16%	27,656
Apr 27, 2026	711.25	740.20	711.25	734.75	734.75	3.57%	65,867
Apr 24, 2026	736.90	736.90	690.50	709.40	709.40	-3.27%	78,841
Apr 23, 2026	735.75	743.95	727.55	733.40	733.40	-0.36%	79,528
Apr 22, 2026	746.30	746.30	721.50	736.05	736.05	-1.17%	143,967
Apr 21, 2026	734.70	749.00	731.00	744.75	744.75	1.37%	86,681
Apr 20, 2026	748.50	750.05	724.65	734.70	734.70	-1.81%	125,350
Apr 17, 2026	747.30	762.90	739.05	748.25	748.25	0.26%	113,222
Apr 16, 2026	739.80	755.70	730.70	746.30	746.30	2.39%	145,990
Apr 15, 2026	724.05	735.95	720.00	728.85	728.85	2.68%	64,378
Apr 13, 2026	705.80	719.80	694.80	709.80	709.80	-0.95%	131,286
Apr 10, 2026	723.75	723.75	706.05	716.60	716.60	0.01%	118,548
Apr 9, 2026	728.85	728.85	706.25	716.55	716.55	-0.61%	80,012