BOM:543600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	435.80	438.90	433.75	436.90	436.90	1.47%	2,436
Jun 19, 2026	432.15	437.60	429.10	430.55	430.55	-0.81%	2,211
Jun 18, 2026	437.70	450.50	430.10	434.05	434.05	-0.87%	24,399
Jun 17, 2026	436.70	443.10	434.00	437.85	437.85	0.23%	15,603
Jun 16, 2026	419.10	442.00	419.10	436.85	436.85	3.97%	33,290
Jun 15, 2026	415.55	424.00	410.90	420.15	420.15	4.26%	25,066
Jun 12, 2026	403.55	408.50	397.95	403.00	403.00	2.10%	15,054
Jun 11, 2026	395.95	403.55	391.00	394.70	394.70	-1.63%	5,528
Jun 10, 2026	400.00	414.40	397.40	401.25	401.25	1.24%	21,307
Jun 9, 2026	407.25	407.25	393.50	396.35	396.35	-0.68%	17,479
Jun 8, 2026	400.55	423.40	398.00	399.05	399.05	-1.59%	20,288
Jun 5, 2026	396.45	417.15	396.40	405.50	405.50	2.80%	30,725
Jun 4, 2026	399.00	402.00	390.05	394.45	394.45	-0.98%	23,800
Jun 3, 2026	395.60	408.70	392.45	398.35	398.35	0.76%	21,728
Jun 2, 2026	392.00	396.65	385.45	395.35	395.35	0.98%	7,367
Jun 1, 2026	395.10	402.40	386.50	391.50	391.50	-1.68%	7,065
May 29, 2026	404.50	410.40	395.10	398.20	398.20	-0.38%	14,420
May 27, 2026	395.10	410.35	395.10	399.70	399.70	-0.11%	12,077
May 26, 2026	407.00	411.55	399.30	400.15	400.15	-0.40%	8,741
May 25, 2026	415.00	420.70	399.00	401.75	401.75	-1.33%	17,001
May 22, 2026	410.00	416.40	405.55	407.15	407.15	0.48%	14,366
May 21, 2026	405.05	414.55	402.90	405.20	405.20	0.15%	3,479
May 20, 2026	408.70	415.00	402.85	404.60	404.60	-1.02%	2,839
May 19, 2026	403.75	410.35	398.50	408.75	408.75	3.10%	2,066
May 18, 2026	404.00	404.05	391.45	396.45	396.45	-2.32%	5,879
May 15, 2026	401.80	409.50	401.80	405.85	405.85	1.16%	3,863
May 14, 2026	414.95	419.80	399.25	401.20	401.20	-1.24%	8,169
May 13, 2026	416.35	416.35	402.55	406.25	406.25	-1.40%	4,738
May 12, 2026	408.05	433.00	407.20	412.00	412.00	0.01%	16,480
May 11, 2026	415.55	429.20	406.95	411.95	411.95	-3.35%	9,253
May 8, 2026	438.25	452.00	420.00	426.25	426.25	-2.74%	35,177
May 7, 2026	397.95	469.00	395.85	438.25	438.25	11.61%	52,983
May 6, 2026	390.60	394.80	385.00	392.65	392.65	1.84%	4,781
May 5, 2026	389.05	389.80	385.00	385.55	385.55	-1.28%	1,253
May 4, 2026	392.80	397.30	385.40	390.55	390.55	0.88%	1,490
Apr 30, 2026	394.00	394.50	382.05	387.15	387.15	-1.69%	1,870
Apr 29, 2026	388.25	401.00	381.95	393.80	393.80	1.90%	4,660
Apr 28, 2026	393.10	394.45	384.15	386.45	386.45	-1.69%	822
Apr 27, 2026	386.60	394.00	374.45	393.10	393.10	3.22%	884
Apr 24, 2026	386.50	387.05	379.40	380.85	380.85	-2.61%	1,164
Apr 23, 2026	400.15	400.15	387.50	391.05	391.05	-0.32%	655
Apr 22, 2026	399.80	401.90	389.95	392.30	392.30	-0.14%	1,045
Apr 21, 2026	394.05	398.85	390.55	392.85	392.85	-0.30%	806
Apr 20, 2026	398.35	398.35	391.00	394.05	394.05	-1.76%	850
Apr 17, 2026	414.75	414.75	400.60	401.10	401.10	-1.39%	10,914
Apr 16, 2026	383.90	409.95	381.15	406.75	406.75	7.31%	10,955
Apr 15, 2026	374.90	387.00	374.25	379.05	379.05	2.43%	1,620
Apr 13, 2026	350.50	371.90	347.05	370.05	370.05	3.47%	1,287
Apr 10, 2026	349.80	375.00	349.80	357.65	357.65	2.30%	2,538
Apr 9, 2026	354.90	355.60	345.25	349.60	349.60	-0.78%	981