BOM:542867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	366.10	367.00	362.60	363.50	363.50	-0.47%	2,726
Jun 19, 2026	368.55	368.60	360.10	365.20	365.20	-0.65%	8,984
Jun 18, 2026	370.30	373.80	367.00	367.60	367.60	0.07%	11,309
Jun 17, 2026	368.20	374.45	366.00	367.35	367.35	-0.54%	20,219
Jun 16, 2026	373.00	376.60	368.40	369.35	369.35	-0.91%	16,615
Jun 15, 2026	370.05	377.00	370.05	372.75	372.75	1.79%	15,550
Jun 12, 2026	357.75	367.75	355.90	366.20	366.20	3.39%	9,007
Jun 11, 2026	361.75	361.75	353.00	354.20	354.20	-2.32%	17,599
Jun 10, 2026	354.10	371.60	354.10	362.60	362.60	2.66%	27,656
Jun 9, 2026	355.15	358.75	351.00	353.20	353.20	0.07%	14,763
Jun 8, 2026	356.05	360.35	352.00	352.95	352.95	-2.70%	7,109
Jun 5, 2026	362.05	365.90	358.30	362.75	362.75	0.30%	19,143
Jun 4, 2026	360.55	365.95	359.15	361.65	361.65	-0.55%	4,520
Jun 3, 2026	368.60	368.60	360.85	363.65	363.65	-1.34%	4,603
Jun 2, 2026	357.75	370.05	351.45	368.60	368.60	3.06%	17,799
Jun 1, 2026	356.00	364.45	351.95	357.65	357.65	1.65%	17,678
May 29, 2026	376.85	376.85	347.90	351.85	351.85	-4.73%	24,512
May 27, 2026	368.55	373.55	360.80	369.30	369.30	1.60%	24,667
May 26, 2026	366.00	368.65	360.35	363.50	363.50	-0.49%	14,380
May 25, 2026	360.45	367.00	360.45	365.30	365.30	1.05%	9,626
May 22, 2026	366.15	366.15	358.00	361.50	361.50	-0.67%	8,248
May 21, 2026	365.00	365.90	359.35	363.95	363.95	-0.08%	20,686
May 20, 2026	361.05	364.80	353.80	364.25	364.25	1.45%	16,588
May 19, 2026	354.05	360.00	351.35	359.05	359.05	1.41%	14,848
May 18, 2026	360.05	360.05	343.00	354.05	354.05	-1.10%	26,473
May 15, 2026	355.05	359.05	348.25	358.00	358.00	1.46%	14,961
May 14, 2026	352.90	356.40	343.65	352.85	352.85	0.04%	14,858
May 13, 2026	343.55	353.85	340.05	352.70	352.70	2.38%	46,508
May 12, 2026	352.00	352.00	342.75	344.50	344.50	-2.45%	11,623
May 11, 2026	364.90	364.90	350.10	353.15	353.15	-3.25%	23,752
May 8, 2026	361.15	366.00	354.35	365.00	365.00	2.36%	33,283
May 7, 2026	377.90	377.90	353.90	356.60	356.60	-3.98%	68,528
May 6, 2026	389.95	392.85	367.95	371.40	371.40	-3.88%	64,952
May 5, 2026	390.30	390.35	384.00	386.40	386.40	-1.42%	26,190
May 4, 2026	386.80	413.50	383.80	391.95	391.95	2.73%	149,710
Apr 30, 2026	390.30	390.30	380.65	381.55	381.55	-2.40%	55,497
Apr 29, 2026	394.50	400.15	390.00	390.95	390.95	-0.69%	21,831
Apr 28, 2026	400.75	406.00	392.60	393.65	393.65	-0.83%	17,957
Apr 27, 2026	392.20	401.60	387.95	396.95	396.95	3.91%	15,415
Apr 24, 2026	384.90	386.50	375.35	382.00	382.00	-0.75%	9,925
Apr 23, 2026	395.80	396.90	384.10	384.90	384.90	-2.91%	12,702
Apr 22, 2026	403.00	409.90	392.75	396.45	396.45	-1.63%	73,447
Apr 21, 2026	392.00	405.40	391.00	403.00	403.00	2.79%	30,314
Apr 20, 2026	400.00	401.35	387.75	392.05	392.05	-1.93%	8,659
Apr 17, 2026	402.70	406.60	397.05	399.75	399.75	-0.74%	15,624
Apr 16, 2026	414.00	416.25	397.15	402.75	402.75	-2.32%	13,911
Apr 15, 2026	412.00	415.15	408.45	412.30	412.30	1.73%	19,361
Apr 13, 2026	399.80	408.00	389.40	405.30	405.30	0.14%	16,807
Apr 10, 2026	399.25	407.00	398.40	404.75	404.75	2.30%	12,598
Apr 9, 2026	414.15	414.15	394.30	395.65	395.65	-2.57%	26,703