BOM:543066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	616.05	631.00	616.05	627.70	627.70	1.64%	79,544
Jun 19, 2026	627.15	627.15	611.05	617.55	617.55	-1.17%	29,252
Jun 18, 2026	626.90	629.50	623.55	624.85	624.85	-0.12%	29,100
Jun 17, 2026	625.05	629.00	622.90	625.60	625.60	0.63%	91,676
Jun 16, 2026	603.00	625.95	601.35	621.70	621.70	3.50%	60,609
Jun 15, 2026	597.95	610.65	595.35	600.70	600.70	1.91%	67,717
Jun 12, 2026	575.80	590.75	571.40	589.45	589.45	3.83%	17,967
Jun 11, 2026	580.10	580.10	566.60	567.70	567.70	-2.25%	45,962
Jun 10, 2026	588.35	591.40	579.30	580.75	580.75	-0.68%	24,735
Jun 9, 2026	579.15	585.95	575.85	584.75	584.75	1.81%	15,020
Jun 8, 2026	583.75	586.80	572.00	574.35	574.35	-2.61%	86,155
Jun 5, 2026	590.45	596.65	588.10	589.75	589.75	0.01%	39,081
Jun 4, 2026	591.00	594.00	587.30	589.70	589.70	-1.14%	40,893
Jun 3, 2026	606.40	610.50	594.50	596.50	596.50	-1.47%	23,709
Jun 2, 2026	607.20	610.00	596.50	605.40	605.40	-1.78%	98,857
Jun 1, 2026	622.35	624.00	608.15	616.40	616.40	-1.37%	115,759
May 29, 2026	630.15	631.20	617.50	624.95	624.95	-0.02%	55,636
May 27, 2026	626.80	632.20	622.30	625.10	625.10	-0.66%	42,212
May 26, 2026	629.15	638.35	625.25	629.25	629.25	-0.17%	46,487
May 25, 2026	625.30	632.00	623.50	630.30	630.30	1.51%	48,651
May 22, 2026	618.05	627.60	617.00	620.90	620.90	0.12%	21,269
May 21, 2026	629.85	631.60	616.65	620.15	620.15	-0.66%	43,339
May 20, 2026	623.50	625.95	615.00	624.30	624.30	0.14%	21,266
May 19, 2026	622.95	630.90	622.10	623.40	623.40	-0.14%	50,715
May 18, 2026	623.10	626.25	612.50	624.30	624.30	-0.26%	30,273
May 15, 2026	630.15	635.60	624.30	625.95	625.95	-0.89%	34,975
May 14, 2026	631.85	638.30	620.80	631.60	631.60	-0.50%	249,518
May 13, 2026	621.75	640.40	621.75	634.80	634.80	1.54%	60,554
May 12, 2026	643.35	643.35	623.95	625.20	625.20	-2.59%	69,164
May 11, 2026	643.90	645.80	634.50	641.85	641.85	-0.53%	63,754
May 8, 2026	648.70	650.95	644.00	645.25	645.25	-0.46%	38,173
May 7, 2026	654.65	655.65	644.30	648.20	648.20	-0.25%	74,122
May 6, 2026	644.05	658.30	643.30	649.85	649.85	0.56%	74,352
May 5, 2026	645.80	647.00	638.70	646.20	646.20	0.13%	59,733
May 4, 2026	649.15	649.80	638.85	645.35	645.35	0.28%	31,217
Apr 30, 2026	649.15	649.15	632.30	643.55	643.55	-1.22%	94,081
Apr 29, 2026	650.00	661.00	642.80	651.50	651.50	0.59%	95,616
Apr 28, 2026	658.75	669.00	646.20	647.70	647.70	-3.47%	186,247
Apr 27, 2026	672.00	681.30	663.75	671.00	671.00	0.06%	125,847
Apr 24, 2026	678.65	688.20	666.65	670.60	670.60	-1.51%	66,934
Apr 23, 2026	686.75	689.20	679.20	680.85	680.85	-0.77%	18,360
Apr 22, 2026	680.75	691.25	675.20	686.10	686.10	0.94%	84,726
Apr 21, 2026	676.95	684.00	670.00	679.70	679.70	0.25%	451,477
Apr 20, 2026	696.50	700.00	672.50	678.00	678.00	-2.51%	104,610
Apr 17, 2026	683.10	698.00	681.80	695.45	695.45	1.41%	41,073
Apr 16, 2026	692.95	699.75	683.50	685.80	685.80	0.25%	33,610
Apr 15, 2026	680.20	697.40	680.20	684.10	684.10	1.90%	33,743
Apr 13, 2026	662.65	674.00	651.80	671.35	671.35	-0.92%	40,532
Apr 10, 2026	673.95	686.00	671.95	677.55	677.55	1.32%	24,581
Apr 9, 2026	671.20	685.00	663.50	668.75	668.75	-0.37%	23,052