BOM:543235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	354.90	360.20	350.00	353.75	353.75	0.31%	494,755
Jun 18, 2026	350.40	356.70	347.55	352.65	352.65	1.16%	362,582
Jun 17, 2026	350.65	351.50	343.85	348.60	348.60	0.16%	212,269
Jun 16, 2026	354.00	354.05	343.00	348.05	348.05	-1.21%	379,215
Jun 15, 2026	345.55	356.10	343.00	352.30	352.30	3.79%	582,315
Jun 12, 2026	329.85	340.45	325.10	339.45	339.45	4.93%	283,154
Jun 11, 2026	327.20	334.75	321.55	323.50	323.50	-1.95%	294,012
Jun 10, 2026	341.75	341.75	328.55	329.95	329.95	-2.22%	143,868
Jun 9, 2026	327.30	339.30	326.05	337.45	337.45	3.66%	144,669
Jun 8, 2026	327.00	334.50	322.50	325.55	325.55	-2.21%	330,313
Jun 5, 2026	338.05	342.00	319.55	332.90	332.90	-1.30%	940,290
Jun 4, 2026	332.45	343.40	332.45	337.30	337.30	0.76%	480,954
Jun 3, 2026	342.65	343.20	327.75	334.75	334.75	-2.31%	359,699
Jun 2, 2026	335.00	344.60	331.85	342.65	342.65	2.12%	191,996
Jun 1, 2026	345.95	345.95	334.30	335.55	335.55	-0.50%	260,634
May 29, 2026	337.40	344.00	335.55	337.25	337.25	0.03%	454,759
May 27, 2026	345.45	350.00	335.00	337.15	337.15	-2.11%	277,010
May 26, 2026	341.15	351.00	341.15	344.40	344.40	-0.62%	594,160
May 25, 2026	344.35	348.60	342.50	346.55	346.55	2.12%	604,352
May 22, 2026	341.10	345.70	335.60	339.35	339.35	-0.10%	739,870
May 21, 2026	328.85	343.35	327.25	339.70	339.70	4.59%	960,509
May 20, 2026	325.75	328.50	321.10	324.80	324.80	-1.04%	619,198
May 19, 2026	304.05	330.00	304.00	328.20	328.20	7.94%	1,500,496
May 18, 2026	303.00	304.90	298.50	304.05	304.05	-0.80%	189,635
May 15, 2026	305.00	311.60	303.20	306.50	306.50	0.92%	335,953
May 14, 2026	302.70	306.10	290.90	303.70	303.70	1.90%	247,825
May 13, 2026	299.80	303.40	297.00	298.05	298.05	-0.57%	465,477
May 12, 2026	317.10	317.10	296.80	299.75	299.75	-5.47%	406,825
May 11, 2026	311.10	327.00	311.10	317.10	317.10	-2.76%	494,295
May 8, 2026	322.80	335.00	319.00	326.10	326.10	1.15%	473,123
May 7, 2026	318.75	324.75	315.60	322.40	322.40	1.77%	209,307
May 6, 2026	314.85	318.55	310.65	316.80	316.80	0.72%	353,842
May 5, 2026	307.15	317.35	303.80	314.55	314.55	2.23%	358,854
May 4, 2026	309.00	313.30	304.00	307.70	307.70	-0.32%	206,392
Apr 30, 2026	310.30	311.50	305.90	308.70	308.70	-1.48%	278,458
Apr 29, 2026	320.20	323.00	312.00	313.35	313.35	-1.79%	176,158
Apr 28, 2026	318.15	320.50	316.15	319.05	319.05	0.13%	200,963
Apr 27, 2026	316.05	321.75	316.05	318.65	318.65	1.24%	401,664
Apr 24, 2026	323.15	323.15	309.45	314.75	314.75	-1.95%	391,357
Apr 23, 2026	328.45	328.45	320.30	321.00	321.00	-2.25%	229,628
Apr 22, 2026	326.25	330.10	323.45	328.40	328.40	1.37%	379,165
Apr 21, 2026	319.95	326.50	318.90	323.95	323.95	1.55%	363,390
Apr 20, 2026	322.65	327.75	314.10	319.00	319.00	-1.35%	1,457,675
Apr 17, 2026	304.80	327.05	297.70	323.35	323.35	10.58%	2,656,927
Apr 16, 2026	299.90	301.35	288.70	292.40	292.40	-1.76%	523,502
Apr 15, 2026	287.05	298.90	286.35	297.65	297.65	6.04%	1,173,719
Apr 13, 2026	275.00	282.75	272.95	280.70	280.70	-0.04%	409,920
Apr 10, 2026	281.85	287.80	280.05	280.80	280.80	-0.34%	437,500
Apr 9, 2026	272.55	284.00	266.00	281.75	281.75	5.35%	835,481
Apr 8, 2026	257.05	268.70	253.00	267.45	267.45	8.72%	531,045