BOM:543254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	480.20	497.20	474.20	485.10	485.10	2.46%	13,561
Jun 19, 2026	471.40	479.95	463.40	473.45	473.45	0.85%	6,507
Jun 18, 2026	467.35	470.50	461.10	469.45	469.45	1.14%	7,476
Jun 17, 2026	460.50	475.30	453.95	464.15	464.15	2.22%	10,233
Jun 16, 2026	458.85	460.05	451.30	454.05	454.05	0.26%	4,429
Jun 15, 2026	446.05	458.25	446.05	452.85	452.85	1.58%	7,086
Jun 12, 2026	440.00	449.85	437.70	445.80	445.80	2.60%	5,446
Jun 11, 2026	445.50	445.50	432.90	434.50	434.50	-1.44%	3,657
Jun 10, 2026	449.10	449.10	440.20	440.85	440.85	-0.93%	4,012
Jun 9, 2026	437.75	449.00	437.75	445.00	445.00	1.85%	4,137
Jun 8, 2026	449.70	449.70	434.40	436.90	436.90	-3.12%	4,639
Jun 5, 2026	451.00	456.35	447.80	450.95	450.95	1.23%	2,696
Jun 4, 2026	454.00	456.05	444.00	445.45	445.45	-1.88%	12,032
Jun 3, 2026	461.90	462.65	452.20	454.00	454.00	-2.02%	5,767
Jun 2, 2026	467.85	477.15	461.10	463.35	463.35	0.26%	10,309
Jun 1, 2026	464.85	507.55	454.15	462.15	462.15	-0.87%	67,257
May 29, 2026	468.00	480.60	461.10	466.20	466.20	-1.29%	5,727
May 27, 2026	476.80	476.80	468.50	472.30	472.30	0.41%	3,976
May 26, 2026	479.00	479.00	468.00	470.35	470.35	-0.31%	4,387
May 25, 2026	476.05	482.20	470.50	471.80	471.80	1.21%	6,768
May 22, 2026	464.60	472.85	464.60	466.15	466.15	-0.02%	2,495
May 21, 2026	468.35	469.95	459.35	466.25	466.25	0.56%	5,843
May 20, 2026	472.65	478.05	461.00	463.65	463.65	-1.52%	3,210
May 19, 2026	464.45	479.00	461.45	470.80	470.80	1.36%	4,236
May 18, 2026	467.55	467.55	453.00	464.50	464.50	-1.88%	6,093
May 15, 2026	485.00	485.00	468.15	473.40	473.40	-1.25%	3,334
May 14, 2026	474.10	485.45	467.40	479.40	479.40	0.62%	4,706
May 13, 2026	477.40	486.40	470.05	476.45	476.45	0.22%	8,905
May 12, 2026	495.60	496.10	472.90	475.40	475.40	-4.21%	5,783
May 11, 2026	507.05	511.00	491.50	496.30	496.30	-3.45%	13,198
May 8, 2026	544.65	544.65	510.95	514.05	514.05	-2.23%	3,599
May 7, 2026	520.95	530.75	512.25	525.80	525.80	2.51%	9,397
May 6, 2026	516.15	520.35	504.00	512.95	512.95	0.41%	5,123
May 5, 2026	515.75	515.75	507.05	510.85	510.85	0.29%	3,517
May 4, 2026	504.20	520.00	504.20	509.35	509.35	0.18%	6,230
Apr 30, 2026	511.90	512.35	502.15	508.45	508.45	-0.87%	4,424
Apr 29, 2026	511.20	521.10	507.90	512.90	512.90	-	6,095
Apr 28, 2026	520.95	520.95	510.70	512.90	512.90	-0.56%	2,834
Apr 27, 2026	495.05	521.00	495.05	515.80	515.80	2.05%	11,272
Apr 24, 2026	512.30	516.60	502.00	505.45	505.45	-1.34%	8,274
Apr 23, 2026	520.30	528.85	509.00	512.30	512.30	-2.46%	15,066
Apr 22, 2026	530.00	540.00	522.95	525.20	525.20	-0.33%	8,491
Apr 21, 2026	533.80	539.70	519.15	526.95	526.95	-0.16%	7,565
Apr 20, 2026	538.95	542.00	518.60	527.80	527.80	2.28%	58,476
Apr 17, 2026	511.45	519.00	509.00	516.05	516.05	0.41%	13,981
Apr 16, 2026	515.05	521.75	506.00	513.95	513.95	0.24%	8,931
Apr 15, 2026	503.20	527.45	503.20	512.70	512.70	1.89%	50,210
Apr 13, 2026	484.10	514.40	478.90	503.20	503.20	0.53%	23,177
Apr 10, 2026	511.70	523.25	492.45	500.55	500.55	-1.85%	82,925
Apr 9, 2026	451.60	531.65	451.60	510.00	510.00	14.32%	609,651