BOM:543669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	389.95	394.90	387.10	394.60	394.60	1.31%	1,037
Jun 19, 2026	397.45	397.45	383.95	389.50	389.50	-1.67%	5,961
Jun 18, 2026	411.05	411.05	395.80	396.10	396.10	-2.69%	2,054
Jun 17, 2026	403.55	412.10	402.70	407.05	407.05	1.85%	4,075
Jun 16, 2026	397.95	401.40	396.30	399.65	399.65	-0.09%	162
Jun 15, 2026	391.60	403.00	387.75	400.00	400.00	2.85%	2,858
Jun 12, 2026	384.00	390.45	381.80	388.90	388.90	1.69%	721
Jun 11, 2026	382.50	385.95	374.90	382.45	382.45	0.03%	2,217
Jun 10, 2026	380.75	388.65	379.00	382.35	382.35	-0.26%	1,401
Jun 9, 2026	379.30	385.10	378.90	383.35	383.35	0.34%	1,250
Jun 8, 2026	392.40	392.45	378.00	382.05	382.05	-1.80%	1,927
Jun 5, 2026	393.25	398.50	386.55	389.05	389.05	-1.06%	1,594
Jun 4, 2026	374.95	394.70	374.95	393.20	393.20	0.17%	4,158
Jun 3, 2026	391.40	394.35	387.75	392.55	392.55	-1.06%	1,719
Jun 2, 2026	394.10	397.00	389.90	396.75	396.75	1.19%	913
Jun 1, 2026	402.05	402.05	389.00	392.10	392.10	-1.30%	487
May 29, 2026	396.00	401.30	392.75	397.25	397.25	-0.23%	914
May 27, 2026	400.90	404.00	396.00	398.15	398.15	-0.67%	93
May 26, 2026	405.35	407.10	398.00	400.85	400.85	0.16%	567
May 25, 2026	395.80	404.00	394.05	400.20	400.20	1.11%	1,581
May 22, 2026	391.50	397.00	388.05	395.80	395.80	0.75%	1,057
May 21, 2026	395.95	396.60	388.10	392.85	392.85	-0.48%	748
May 20, 2026	400.00	400.00	393.15	394.75	394.75	-1.35%	865
May 19, 2026	401.35	405.85	399.80	400.15	400.15	-0.19%	592
May 18, 2026	400.10	405.30	393.30	400.90	400.90	-1.22%	1,530
May 15, 2026	418.10	418.10	403.40	405.85	405.85	-1.07%	730
May 14, 2026	413.00	414.20	401.65	410.25	410.25	-0.61%	2,517
May 13, 2026	409.90	419.70	398.55	412.75	412.75	-0.37%	6,256
May 12, 2026	421.60	421.60	399.40	414.30	414.30	-2.51%	11,352
May 11, 2026	430.05	435.75	424.20	424.95	424.95	-2.03%	1,037
May 8, 2026	431.80	436.65	428.65	433.75	433.75	1.25%	3,480
May 7, 2026	406.10	439.90	404.15	428.40	428.40	7.40%	318,302
May 6, 2026	388.05	400.15	387.15	398.90	398.90	1.80%	1,246
May 5, 2026	398.45	405.60	389.70	391.85	391.85	-1.11%	2,193
May 4, 2026	401.45	405.90	393.35	396.25	396.25	0.63%	1,759
Apr 30, 2026	396.25	396.60	392.15	393.75	393.75	-1.15%	418
Apr 29, 2026	396.90	404.15	396.90	398.35	398.35	0.37%	642
Apr 28, 2026	399.75	399.75	393.30	396.90	396.90	0.44%	638
Apr 27, 2026	393.55	396.70	389.05	395.15	395.15	1.01%	1,406
Apr 24, 2026	396.10	396.10	386.20	391.20	391.20	-1.20%	2,768
Apr 23, 2026	397.00	398.95	392.20	395.95	395.95	-0.74%	821
Apr 22, 2026	399.35	400.85	396.95	398.90	398.90	-1.46%	2,005
Apr 21, 2026	400.70	406.40	398.90	404.80	404.80	0.99%	1,739
Apr 20, 2026	401.35	404.00	397.25	400.85	400.85	-0.90%	199,348
Apr 17, 2026	403.45	409.95	399.30	404.50	404.50	1.18%	1,587
Apr 16, 2026	405.95	408.15	397.45	399.80	399.80	-0.87%	1,825
Apr 15, 2026	403.90	408.35	398.35	403.30	403.30	0.72%	2,387
Apr 13, 2026	426.95	426.95	393.15	400.40	400.40	-0.96%	3,269
Apr 10, 2026	401.20	414.95	398.50	404.30	404.30	1.83%	2,110
Apr 9, 2026	406.00	406.00	395.00	397.05	397.05	-1.51%	2,279