BOM:543398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	299.50	304.85	297.90	299.60	299.60	0.03%	37,557
Jun 19, 2026	302.85	302.85	293.85	299.50	299.50	-3.20%	65,171
Jun 18, 2026	304.60	314.80	302.25	309.40	309.40	1.94%	70,618
Jun 17, 2026	305.25	310.80	302.65	303.50	303.50	-0.39%	34,029
Jun 16, 2026	302.05	306.00	302.05	304.70	304.70	0.59%	26,098
Jun 15, 2026	308.60	308.60	301.10	302.90	302.90	0.58%	21,997
Jun 12, 2026	289.00	303.50	287.50	301.15	301.15	5.56%	31,556
Jun 11, 2026	292.45	292.45	282.80	285.30	285.30	-3.04%	35,795
Jun 10, 2026	305.00	305.25	289.25	294.25	294.25	-3.33%	30,849
Jun 9, 2026	301.60	305.45	298.85	304.40	304.40	1.15%	36,409
Jun 8, 2026	309.05	309.05	298.15	300.95	300.95	-3.76%	53,679
Jun 5, 2026	308.40	322.60	308.35	312.70	312.70	2.14%	57,916
Jun 4, 2026	312.75	314.00	305.45	306.15	306.15	-2.73%	49,020
Jun 3, 2026	322.30	322.30	311.40	314.75	314.75	-3.36%	54,141
Jun 2, 2026	319.65	335.45	318.75	325.70	325.70	2.99%	135,797
Jun 1, 2026	322.90	330.15	313.50	316.25	316.25	-1.89%	60,768
May 29, 2026	318.00	331.00	317.85	322.35	322.35	1.53%	95,120
May 27, 2026	314.85	322.15	314.85	317.50	317.50	0.35%	34,929
May 26, 2026	321.80	323.85	314.65	316.40	316.40	-1.68%	20,438
May 25, 2026	327.35	331.90	320.75	321.80	321.80	-1.32%	32,818
May 22, 2026	322.05	331.65	317.45	326.10	326.10	1.32%	53,406
May 21, 2026	320.10	330.25	316.90	321.85	321.85	1.29%	46,693
May 20, 2026	327.15	330.55	316.50	317.75	317.75	-2.29%	106,970
May 19, 2026	309.85	340.40	307.60	325.20	325.20	5.16%	363,810
May 18, 2026	306.00	310.05	292.85	309.25	309.25	0.41%	93,978
May 15, 2026	290.30	315.00	290.20	308.00	308.00	6.12%	251,184
May 14, 2026	295.35	299.30	277.60	290.25	290.25	-2.37%	102,394
May 13, 2026	292.95	298.90	292.95	297.30	297.30	0.99%	40,662
May 12, 2026	303.45	308.00	293.20	294.40	294.40	-4.77%	44,230
May 11, 2026	312.30	317.00	306.95	309.15	309.15	-1.86%	55,162
May 8, 2026	310.90	322.00	307.80	315.00	315.00	1.51%	86,186
May 7, 2026	303.70	316.00	303.70	310.30	310.30	2.12%	63,107
May 6, 2026	290.55	304.90	290.55	303.85	303.85	4.61%	140,846
May 5, 2026	293.60	293.90	288.05	290.45	290.45	-0.84%	211,878
May 4, 2026	297.55	297.55	287.85	292.90	292.90	0.22%	20,928
Apr 30, 2026	294.10	297.00	289.10	292.25	292.25	-1.22%	33,944
Apr 29, 2026	297.60	300.10	293.10	295.85	295.85	0.07%	35,922
Apr 28, 2026	295.15	299.25	294.65	295.65	295.65	-0.29%	29,590
Apr 27, 2026	289.10	299.25	288.10	296.50	296.50	2.54%	41,717
Apr 24, 2026	297.10	300.20	286.55	289.15	289.15	-3.20%	47,945
Apr 23, 2026	300.05	302.00	295.20	298.70	298.70	-0.27%	162,855
Apr 22, 2026	300.00	303.10	294.20	299.50	299.50	-1.33%	151,969
Apr 21, 2026	300.75	308.70	300.75	303.55	303.55	0.10%	121,633
Apr 20, 2026	312.90	312.90	301.10	303.25	303.25	-2.40%	39,315
Apr 17, 2026	312.00	321.30	305.25	310.70	310.70	0.75%	98,430
Apr 16, 2026	306.15	323.60	304.25	308.40	308.40	1.95%	148,880
Apr 15, 2026	295.75	306.65	291.90	302.50	302.50	4.73%	73,143
Apr 13, 2026	290.10	296.15	285.25	288.85	288.85	-2.30%	58,543
Apr 10, 2026	303.00	303.10	294.70	295.65	295.65	-0.89%	57,147
Apr 9, 2026	302.85	305.10	294.75	298.30	298.30	-0.93%	49,494