BOM:543320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	265.85	267.35	262.80	263.70	263.70	-0.19%	3,149,625
Jun 19, 2026	258.40	264.90	254.60	264.20	264.20	2.21%	992,538
Jun 18, 2026	256.90	259.85	255.00	258.50	258.50	-	1,164,315
Jun 17, 2026	254.60	262.45	253.55	258.50	258.50	1.95%	1,488,055
Jun 16, 2026	253.75	254.10	250.65	253.55	253.55	0.71%	1,767,960
Jun 15, 2026	251.85	256.50	248.70	251.75	251.75	3.26%	5,305,328
Jun 12, 2026	239.70	244.35	237.70	243.80	243.80	3.63%	1,904,645
Jun 11, 2026	238.45	238.45	234.25	235.25	235.25	-1.82%	1,884,093
Jun 10, 2026	246.30	247.20	239.00	239.60	239.60	-2.46%	1,015,265
Jun 9, 2026	250.85	252.00	243.50	245.65	245.65	-1.01%	2,171,420
Jun 8, 2026	253.00	253.00	247.05	248.15	248.15	-3.24%	1,021,603
Jun 5, 2026	253.85	258.85	252.75	256.45	256.45	0.85%	2,914,031
Jun 4, 2026	244.85	258.65	244.75	254.30	254.30	2.91%	3,188,134
Jun 3, 2026	248.05	249.30	244.45	247.10	247.10	-1.48%	1,044,868
Jun 2, 2026	246.95	252.35	242.75	250.80	250.80	1.11%	786,312
Jun 1, 2026	250.90	253.25	247.50	248.05	248.05	-1.14%	1,164,611
May 29, 2026	255.70	257.10	249.50	250.90	250.90	-2.20%	2,729,567
May 27, 2026	250.50	258.80	250.50	256.55	256.55	2.54%	2,417,578
May 26, 2026	247.15	252.95	245.70	250.20	250.20	0.99%	1,312,983
May 25, 2026	244.00	249.25	244.00	247.75	247.75	2.40%	849,461
May 22, 2026	243.00	245.80	241.25	241.95	241.95	-0.06%	922,074
May 21, 2026	245.95	247.85	241.55	242.10	242.10	-0.49%	531,124
May 20, 2026	244.20	245.70	242.40	243.30	243.30	-1.52%	401,466
May 19, 2026	240.75	249.55	238.65	247.05	247.05	2.40%	842,062
May 18, 2026	238.45	242.40	233.60	241.25	241.25	0.08%	2,588,086
May 15, 2026	244.70	245.70	240.25	241.05	241.05	-1.93%	1,780,612
May 14, 2026	239.60	246.50	237.75	245.80	245.80	3.32%	1,958,535
May 13, 2026	235.80	241.80	235.80	237.90	237.90	-0.87%	2,694,416
May 12, 2026	245.30	247.35	239.35	240.00	240.00	-2.40%	1,504,536
May 11, 2026	254.90	254.90	245.10	245.90	245.90	-4.08%	2,457,462
May 8, 2026	256.00	257.30	252.65	256.35	256.35	-0.39%	1,799,077
May 7, 2026	258.00	260.00	256.35	257.35	257.35	0.57%	804,685
May 6, 2026	251.15	256.65	249.60	255.90	255.90	2.98%	2,053,312
May 5, 2026	250.25	253.25	245.80	248.50	248.50	-1.37%	2,897,486
May 4, 2026	247.80	252.95	245.05	251.95	251.95	2.09%	5,307,066
Apr 30, 2026	249.75	250.55	242.65	246.80	246.80	-2.85%	3,216,145
Apr 29, 2026	265.00	265.25	252.95	254.05	254.05	0.10%	6,830,738
Apr 28, 2026	255.65	260.20	244.95	253.80	253.80	-0.70%	5,604,468
Apr 27, 2026	258.00	261.25	254.65	255.60	255.60	-0.45%	5,619,325
Apr 24, 2026	259.75	261.60	252.25	256.75	256.75	-1.21%	1,016,079
Apr 23, 2026	261.75	262.10	256.40	259.90	259.90	-1.16%	1,398,682
Apr 22, 2026	257.85	264.90	256.45	262.95	262.95	1.39%	1,796,578
Apr 21, 2026	254.95	259.90	254.25	259.35	259.35	1.79%	588,384
Apr 20, 2026	252.55	257.90	248.05	254.80	254.80	0.87%	2,221,450
Apr 17, 2026	254.55	255.00	249.75	252.60	252.60	-0.06%	2,385,075
Apr 16, 2026	250.30	253.35	247.20	252.75	252.75	2.54%	1,877,733
Apr 15, 2026	241.80	248.30	240.00	246.50	246.50	4.36%	1,214,505
Apr 13, 2026	234.60	242.55	234.50	236.20	236.20	-1.69%	2,031,721
Apr 10, 2026	240.05	242.50	237.15	240.25	240.25	0.99%	1,665,006
Apr 9, 2026	242.60	244.00	236.70	237.90	237.90	-2.34%	2,982,590