BOM:543213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	512.30	543.30	510.65	533.40	533.40	4.07%	10,938
Jun 17, 2026	512.40	517.65	507.95	512.55	512.55	0.04%	1,223
Jun 16, 2026	498.80	518.55	498.80	512.35	512.35	0.15%	1,914
Jun 15, 2026	508.75	516.95	507.80	511.60	511.60	1.62%	1,396
Jun 12, 2026	496.95	508.40	492.55	503.45	503.45	2.98%	24,492
Jun 11, 2026	505.80	507.50	486.00	488.90	488.90	-4.36%	3,968
Jun 10, 2026	515.00	516.85	506.85	511.20	511.20	-0.92%	2,873
Jun 9, 2026	510.00	517.00	504.65	515.95	515.95	0.83%	1,565
Jun 8, 2026	519.00	522.40	508.10	511.70	511.70	-2.90%	2,353
Jun 5, 2026	525.95	532.95	521.50	527.00	527.00	0.07%	1,802
Jun 4, 2026	525.95	535.00	524.95	526.65	526.65	-0.57%	7,867
Jun 3, 2026	543.95	545.25	523.05	529.65	529.65	-2.83%	8,094
Jun 2, 2026	523.45	548.00	518.25	545.05	545.05	4.30%	12,366
Jun 1, 2026	525.70	528.60	514.65	522.60	522.60	0.68%	3,777
May 29, 2026	533.30	533.30	513.10	519.05	519.05	-3.44%	5,239
May 27, 2026	542.90	542.90	533.20	537.55	537.55	-1.23%	4,645
May 26, 2026	538.45	551.90	532.85	544.25	544.25	0.96%	9,367
May 25, 2026	527.50	546.00	521.95	539.05	539.05	2.32%	9,436
May 22, 2026	520.00	532.40	515.50	526.85	526.85	1.70%	7,307
May 21, 2026	514.95	538.45	506.75	518.05	518.05	2.09%	11,863
May 20, 2026	497.75	511.15	493.30	507.45	507.45	0.58%	4,883
May 19, 2026	500.00	508.60	500.00	504.50	504.50	0.79%	2,175
May 18, 2026	511.05	511.05	489.05	500.55	500.55	-1.16%	2,878
May 15, 2026	520.10	520.10	505.45	506.40	506.40	-3.10%	4,228
May 14, 2026	534.55	534.55	518.10	522.60	522.60	-1.95%	5,625
May 13, 2026	508.10	536.80	508.00	533.00	533.00	5.07%	9,803
May 12, 2026	526.00	526.25	506.00	507.30	507.30	-3.57%	9,653
May 11, 2026	534.25	534.25	520.15	526.10	526.10	-3.45%	14,202
May 8, 2026	539.60	559.00	535.25	544.90	544.90	0.98%	19,681
May 7, 2026	498.50	560.00	492.20	539.60	539.60	10.01%	109,906
May 6, 2026	490.60	493.65	481.00	490.50	490.50	2.01%	12,514
May 5, 2026	480.30	482.00	469.05	480.85	480.85	0.15%	9,313
May 4, 2026	480.50	489.45	475.10	480.15	480.15	0.29%	8,937
Apr 30, 2026	460.95	516.40	458.05	478.75	478.75	2.34%	86,658
Apr 29, 2026	473.60	476.80	465.00	467.80	467.80	-0.07%	7,469
Apr 28, 2026	501.40	505.00	464.50	468.15	468.15	-7.51%	54,722
Apr 27, 2026	515.00	520.00	497.75	506.15	506.15	-1.95%	11,094
Apr 24, 2026	510.55	525.00	509.80	516.20	516.20	0.93%	9,931
Apr 23, 2026	507.20	523.55	507.20	511.45	511.45	-0.04%	4,405
Apr 22, 2026	515.50	517.20	506.80	511.65	511.65	-0.26%	5,022
Apr 21, 2026	503.00	520.00	501.75	513.00	513.00	3.36%	8,871
Apr 20, 2026	514.85	514.85	487.00	496.30	496.30	-1.51%	6,594
Apr 17, 2026	498.50	507.05	483.50	503.90	503.90	5.21%	14,723
Apr 16, 2026	454.60	481.45	450.50	478.95	478.95	5.36%	14,524
Apr 15, 2026	445.85	463.05	445.85	454.60	454.60	2.28%	8,416
Apr 13, 2026	450.00	454.25	435.30	444.45	444.45	-2.06%	1,977
Apr 10, 2026	451.50	461.00	450.05	453.80	453.80	1.25%	4,942
Apr 9, 2026	451.40	454.55	443.05	448.20	448.20	-0.70%	1,471
Apr 8, 2026	455.00	461.85	450.00	451.35	451.35	1.59%	6,225
Apr 7, 2026	446.55	447.80	433.05	444.30	444.30	-0.56%	2,123