BOM:543526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	447.95	447.95	438.50	442.25	442.25	0.49%	246,531
Jun 19, 2026	431.90	450.00	430.00	440.10	440.10	2.41%	531,396
Jun 18, 2026	419.15	437.85	418.90	429.75	429.75	2.77%	806,859
Jun 17, 2026	412.45	419.10	408.45	418.15	418.15	1.78%	135,662
Jun 16, 2026	408.50	413.40	407.00	410.85	410.85	1.34%	132,138
Jun 15, 2026	402.40	409.70	402.40	405.40	405.40	1.54%	121,092
Jun 12, 2026	397.45	400.00	393.15	399.25	399.25	1.59%	68,694
Jun 11, 2026	393.50	396.00	391.65	393.00	393.00	-0.73%	91,532
Jun 10, 2026	403.90	406.45	395.10	395.90	395.90	-1.93%	169,168
Jun 9, 2026	398.50	404.45	396.20	403.70	403.70	2.12%	110,668
Jun 8, 2026	394.15	399.90	393.00	395.30	395.30	-1.15%	260,845
Jun 5, 2026	396.25	403.00	394.85	399.90	399.90	0.35%	269,816
Jun 4, 2026	402.15	402.15	396.65	398.50	398.50	-0.97%	165,376
Jun 3, 2026	400.90	405.00	397.55	402.40	402.40	0.45%	186,458
Jun 2, 2026	402.30	403.20	397.75	400.60	400.60	-1.01%	147,953
Jun 1, 2026	414.95	414.95	403.50	404.70	404.70	-1.64%	203,253
May 29, 2026	428.55	428.55	410.10	411.45	411.45	-0.84%	301,788
May 27, 2026	427.58	427.85	409.53	414.95	414.95	-2.95%	863,636
May 26, 2026	421.95	428.50	417.15	427.58	427.58	2.14%	516,566
May 25, 2026	412.75	423.05	411.03	418.60	418.60	2.93%	813,892
May 22, 2026	415.20	419.50	404.75	406.68	406.68	1.58%	1,819,784
May 21, 2026	404.50	405.75	399.55	400.35	400.35	-0.03%	359,100
May 20, 2026	401.75	403.80	398.40	400.48	400.48	-0.29%	195,410
May 19, 2026	396.03	404.13	396.03	401.63	401.63	1.48%	135,018
May 18, 2026	398.75	398.75	388.90	395.78	395.78	-0.93%	158,064
May 15, 2026	403.08	407.45	398.50	399.50	399.50	-0.78%	303,512
May 14, 2026	394.08	404.45	394.08	402.63	402.63	2.25%	321,944
May 13, 2026	390.28	396.00	388.20	393.75	393.75	0.89%	120,116
May 12, 2026	399.50	399.50	389.60	390.28	390.28	-2.20%	155,354
May 11, 2026	398.10	403.20	397.50	399.05	399.05	-0.54%	290,634
May 8, 2026	405.45	405.45	400.50	401.23	401.23	-1.05%	73,114
May 7, 2026	404.55	407.78	401.55	405.48	405.48	0.40%	289,642
May 6, 2026	402.00	404.80	399.23	403.85	403.85	1.03%	180,678
May 5, 2026	400.88	400.88	398.58	399.75	399.75	-0.29%	82,780
May 4, 2026	402.50	404.25	398.03	400.90	400.90	0.46%	235,488
Apr 30, 2026	405.98	405.98	398.08	399.05	399.05	-1.74%	117,792
Apr 29, 2026	412.53	413.00	405.30	406.13	406.13	-0.64%	103,922
Apr 28, 2026	410.00	411.30	407.50	408.73	408.73	-0.21%	67,620
Apr 27, 2026	406.83	410.50	406.53	409.58	409.58	0.99%	167,634
Apr 24, 2026	406.43	408.60	402.05	405.55	405.55	-0.10%	250,862
Apr 23, 2026	409.73	410.05	405.45	405.95	405.95	-1.04%	123,516
Apr 22, 2026	413.88	413.88	409.73	410.23	410.23	-0.44%	188,476
Apr 21, 2026	414.03	416.10	411.60	412.03	412.03	-0.50%	268,764
Apr 20, 2026	421.10	421.48	413.20	414.10	414.10	-1.66%	200,366
Apr 17, 2026	421.20	423.00	417.50	421.10	421.10	-0.02%	252,974
Apr 16, 2026	427.48	428.10	418.90	421.20	421.20	0.05%	331,796
Apr 15, 2026	422.43	422.43	412.28	420.98	420.98	4.69%	805,998
Apr 13, 2026	397.28	404.50	391.00	402.13	402.13	0.71%	338,876
Apr 10, 2026	400.35	407.15	398.15	399.28	399.28	0.62%	315,548
Apr 9, 2026	401.85	401.85	393.25	396.80	396.80	0.01%	169,740