BOM:543599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	292.95	293.30	289.90	290.85	290.85	-0.22%	3,913
Jun 18, 2026	298.00	299.40	290.20	291.50	291.50	-2.10%	5,589
Jun 17, 2026	301.95	309.55	295.95	297.75	297.75	-1.41%	5,698
Jun 16, 2026	300.00	310.00	299.45	302.00	302.00	1.89%	13,522
Jun 15, 2026	285.85	297.65	285.85	296.40	296.40	3.89%	4,529
Jun 12, 2026	279.00	287.75	279.00	285.30	285.30	2.57%	4,024
Jun 11, 2026	280.10	282.55	277.15	278.15	278.15	-1.82%	1,356
Jun 10, 2026	278.75	298.85	271.80	283.30	283.30	1.80%	12,879
Jun 9, 2026	273.00	281.20	271.70	278.30	278.30	1.16%	2,827
Jun 8, 2026	274.50	281.75	273.00	275.10	275.10	-2.27%	1,325
Jun 5, 2026	282.00	282.40	275.65	281.50	281.50	1.10%	1,717
Jun 4, 2026	282.90	284.70	276.00	278.45	278.45	-1.12%	3,858
Jun 3, 2026	290.70	290.70	279.75	281.60	281.60	-1.71%	2,826
Jun 2, 2026	282.45	289.45	279.05	286.50	286.50	3.62%	5,310
Jun 1, 2026	281.30	291.80	274.35	276.50	276.50	-3.17%	6,814
May 29, 2026	276.25	290.45	276.25	285.55	285.55	1.33%	5,773
May 27, 2026	286.65	289.20	280.00	281.80	281.80	-1.81%	3,464
May 26, 2026	286.30	290.80	286.00	287.00	287.00	-0.38%	5,135
May 25, 2026	286.40	288.90	283.70	288.10	288.10	2.02%	2,110
May 22, 2026	281.00	287.30	276.60	282.40	282.40	0.97%	10,642
May 21, 2026	277.95	282.30	277.95	279.70	279.70	0.50%	2,628
May 20, 2026	281.50	283.50	275.25	278.30	278.30	-1.42%	2,499
May 19, 2026	281.25	289.25	281.25	282.30	282.30	0.46%	1,724
May 18, 2026	282.15	282.15	275.45	281.00	281.00	0.21%	3,145
May 15, 2026	286.95	286.95	276.85	280.40	280.40	0.45%	1,065
May 14, 2026	286.05	286.05	275.00	279.15	279.15	-0.46%	1,193
May 13, 2026	273.65	287.90	273.65	280.45	280.45	0.43%	5,112
May 12, 2026	292.10	292.10	276.90	279.25	279.25	-3.89%	4,696
May 11, 2026	295.00	295.00	289.85	290.55	290.55	-1.14%	3,432
May 8, 2026	294.35	296.15	292.60	293.90	293.90	-0.27%	4,644
May 7, 2026	296.45	297.95	293.15	294.70	294.70	0.49%	1,333
May 6, 2026	291.00	298.65	287.00	293.25	293.25	1.05%	6,339
May 5, 2026	290.60	304.25	288.55	290.20	290.20	-0.51%	11,466
May 4, 2026	304.45	312.60	276.00	291.70	291.70	-5.46%	56,300
Apr 30, 2026	335.00	348.00	306.30	308.55	308.55	-8.58%	15,902
Apr 29, 2026	322.90	350.00	322.90	337.50	337.50	4.33%	11,878
Apr 28, 2026	329.35	329.45	321.05	323.50	323.50	-0.99%	3,990
Apr 27, 2026	309.75	328.75	309.50	326.75	326.75	4.64%	4,981
Apr 24, 2026	303.05	319.25	303.05	312.25	312.25	-2.25%	5,208
Apr 23, 2026	328.05	331.55	315.00	319.45	319.45	-3.65%	5,611
Apr 22, 2026	339.05	339.05	327.30	331.55	331.55	-1.44%	2,945
Apr 21, 2026	342.55	346.05	334.30	336.40	336.40	-2.28%	3,326
Apr 20, 2026	350.50	354.50	336.00	344.25	344.25	-1.50%	8,235
Apr 17, 2026	320.00	353.50	320.00	349.50	349.50	9.22%	9,001
Apr 16, 2026	330.00	330.00	316.30	320.00	320.00	0.47%	4,380
Apr 15, 2026	314.25	325.00	311.25	318.50	318.50	3.85%	2,425
Apr 13, 2026	305.00	315.05	298.85	306.70	306.70	-1.18%	2,586
Apr 10, 2026	311.25	312.75	304.00	310.35	310.35	1.65%	4,794
Apr 9, 2026	313.60	321.30	302.70	305.30	305.30	-2.12%	2,572
Apr 8, 2026	343.95	343.95	299.15	311.90	311.90	6.94%	5,346