BOM:543384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	298.20	303.55	298.20	302.55	302.55	1.49%	421,885
Jun 18, 2026	282.50	303.75	282.10	298.10	298.10	5.99%	2,751,026
Jun 17, 2026	273.65	282.20	273.50	281.25	281.25	3.42%	455,869
Jun 16, 2026	273.00	275.15	270.35	271.95	271.95	-0.26%	5,932,599
Jun 15, 2026	274.85	277.00	272.00	272.65	272.65	-0.22%	80,522
Jun 12, 2026	264.00	275.50	262.80	273.25	273.25	4.95%	335,446
Jun 11, 2026	261.75	263.50	259.55	260.35	260.35	-0.78%	49,508
Jun 10, 2026	266.85	268.65	261.65	262.40	262.40	-1.74%	79,689
Jun 9, 2026	263.20	268.60	260.90	267.05	267.05	2.73%	67,322
Jun 8, 2026	259.00	262.55	257.80	259.95	259.95	-0.90%	79,438
Jun 5, 2026	269.50	269.55	261.65	262.30	262.30	-1.91%	58,999
Jun 4, 2026	266.70	270.30	265.85	267.40	267.40	-0.78%	124,114
Jun 3, 2026	269.35	270.00	264.00	269.50	269.50	0.04%	94,900
Jun 2, 2026	266.80	270.40	264.75	269.40	269.40	1.15%	642,762
Jun 1, 2026	262.35	268.35	259.70	266.35	266.35	1.58%	2,041,058
May 29, 2026	263.05	265.35	259.10	262.20	262.20	-0.40%	309,892
May 27, 2026	266.05	267.80	261.05	263.25	263.25	-1.09%	910,041
May 26, 2026	270.95	272.05	265.55	266.15	266.15	-1.43%	150,929
May 25, 2026	277.85	281.00	267.70	270.00	270.00	-2.61%	449,423
May 22, 2026	284.20	285.65	269.20	277.25	277.25	1.04%	2,630,075
May 21, 2026	279.00	279.00	273.00	274.40	274.40	0.44%	405,379
May 20, 2026	268.25	274.35	267.65	273.20	273.20	0.57%	81,812
May 19, 2026	274.05	275.10	270.00	271.65	271.65	-0.53%	260,693
May 18, 2026	271.65	273.90	265.85	273.10	273.10	0.28%	185,888
May 15, 2026	277.80	277.80	270.30	272.35	272.35	-0.22%	765,875
May 14, 2026	246.25	274.00	246.25	272.95	272.95	2.61%	956,308
May 13, 2026	257.05	268.20	257.05	266.00	266.00	2.03%	890,009
May 12, 2026	256.70	271.15	256.70	260.70	260.70	-3.50%	160,675
May 11, 2026	271.35	272.40	265.55	270.15	270.15	-1.01%	128,484
May 8, 2026	266.05	274.10	266.05	272.90	272.90	1.19%	70,190
May 7, 2026	273.25	279.10	268.75	269.70	269.70	-0.99%	226,718
May 6, 2026	274.15	274.30	270.05	272.40	272.40	0.93%	195,399
May 5, 2026	265.65	271.40	263.35	269.90	269.90	1.96%	77,917
May 4, 2026	266.60	269.55	260.80	264.70	264.70	-0.08%	138,990
Apr 30, 2026	266.00	267.00	263.15	264.90	264.90	-1.14%	127,115
Apr 29, 2026	271.35	271.55	266.60	267.95	267.95	-0.91%	142,316
Apr 28, 2026	270.00	271.65	268.00	270.40	270.40	0.41%	141,303
Apr 27, 2026	262.50	271.80	262.50	269.30	269.30	2.49%	138,141
Apr 24, 2026	263.30	264.35	260.15	262.75	262.75	0.46%	100,487
Apr 23, 2026	259.70	264.35	258.50	261.55	261.55	0.69%	121,803
Apr 22, 2026	265.70	266.30	259.25	259.75	259.75	-1.93%	552,371
Apr 21, 2026	267.00	267.25	263.70	264.85	264.85	0.23%	212,187
Apr 20, 2026	272.20	272.20	263.80	264.25	264.25	-2.00%	107,166
Apr 17, 2026	265.20	270.85	262.50	269.65	269.65	2.72%	112,733
Apr 16, 2026	265.95	265.95	260.55	262.50	262.50	0.36%	78,483
Apr 15, 2026	260.15	263.70	258.90	261.55	261.55	1.75%	1,862,305
Apr 13, 2026	258.85	259.35	251.20	257.05	257.05	-0.91%	125,348
Apr 10, 2026	256.70	260.35	255.80	259.40	259.40	1.73%	1,104,837
Apr 9, 2026	249.70	258.90	249.70	255.00	255.00	0.39%	1,053,280
Apr 8, 2026	255.30	256.30	250.95	254.00	254.00	2.50%	162,084