BOM:543687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	265.35	266.20	262.50	264.75	264.75	-0.02%	1,547
Jun 18, 2026	279.00	279.00	263.00	264.80	264.80	-2.63%	1,655
Jun 17, 2026	278.75	280.55	270.00	271.95	271.95	-2.88%	2,108
Jun 16, 2026	271.50	283.35	271.50	280.00	280.00	1.17%	881
Jun 15, 2026	281.45	283.05	275.55	276.75	276.75	-0.40%	3,001
Jun 12, 2026	277.90	278.95	274.85	277.85	277.85	0.60%	1,301
Jun 11, 2026	275.00	279.70	274.95	276.20	276.20	1.04%	2,380
Jun 10, 2026	274.40	276.45	273.25	273.35	273.35	-0.38%	1,177
Jun 9, 2026	275.00	276.20	270.75	274.40	274.40	0.29%	1,642
Jun 8, 2026	266.25	273.60	265.10	273.60	273.60	1.67%	882
Jun 5, 2026	276.50	276.70	268.05	269.10	269.10	-3.03%	436
Jun 4, 2026	286.10	287.30	273.70	277.50	277.50	-2.79%	1,760
Jun 3, 2026	285.40	291.25	282.00	285.45	285.45	-0.35%	964
Jun 2, 2026	284.75	289.40	280.35	286.45	286.45	-0.30%	2,532
Jun 1, 2026	276.95	296.50	276.95	287.30	287.30	2.24%	2,573
May 29, 2026	289.95	289.95	266.80	281.00	281.00	-1.49%	14,826
May 27, 2026	285.90	297.50	277.40	285.25	285.25	-1.13%	29,541
May 26, 2026	272.65	295.45	270.00	288.50	288.50	7.17%	2,382
May 25, 2026	271.05	272.00	269.10	269.20	269.20	0.56%	517
May 22, 2026	273.05	277.00	266.95	267.70	267.70	-1.00%	2,899
May 21, 2026	265.60	274.15	264.45	270.40	270.40	1.83%	1,297
May 20, 2026	267.00	269.80	262.45	265.55	265.55	-0.19%	1,914
May 19, 2026	265.00	272.55	265.00	266.05	266.05	0.78%	2,586
May 18, 2026	267.75	268.75	262.40	264.00	264.00	0.57%	556
May 15, 2026	268.55	270.15	261.50	262.50	262.50	-2.99%	2,051
May 14, 2026	267.70	271.95	258.45	270.60	270.60	2.97%	2,995
May 13, 2026	264.50	270.00	259.35	262.80	262.80	0.40%	2,531
May 12, 2026	258.05	266.20	258.05	261.75	261.75	-0.04%	5,870
May 11, 2026	268.45	268.45	256.15	261.85	261.85	-2.59%	1,371
May 8, 2026	274.85	278.15	261.30	268.80	268.80	-2.70%	1,680
May 7, 2026	282.85	290.55	276.25	276.25	276.25	-0.54%	619
May 6, 2026	265.00	283.00	265.00	277.75	277.75	7.07%	2,862
May 5, 2026	268.00	271.60	259.40	259.40	259.40	-2.96%	1,298
May 4, 2026	259.55	269.90	259.55	267.30	267.30	2.99%	723
Apr 30, 2026	251.00	260.65	248.00	259.55	259.55	1.37%	721
Apr 29, 2026	256.00	258.50	254.85	256.05	256.05	-	187
Apr 28, 2026	258.10	259.25	254.85	256.05	256.05	-0.81%	1,578
Apr 27, 2026	256.50	258.35	254.80	258.15	258.15	1.41%	1,038
Apr 24, 2026	267.90	267.90	253.50	254.55	254.55	-4.34%	152,589
Apr 23, 2026	274.25	274.25	265.75	266.10	266.10	-1.44%	587
Apr 22, 2026	266.95	271.75	265.20	270.00	270.00	1.01%	174
Apr 21, 2026	278.30	278.30	267.00	267.30	267.30	-3.68%	1,533
Apr 20, 2026	275.55	279.00	272.15	277.50	277.50	2.83%	3,398
Apr 17, 2026	276.90	281.80	267.85	269.85	269.85	-1.78%	1,386
Apr 16, 2026	276.75	277.60	269.15	274.75	274.75	-0.60%	2,169
Apr 15, 2026	276.00	280.65	275.05	276.40	276.40	0.82%	2,391
Apr 13, 2026	270.20	277.15	257.95	274.15	274.15	1.54%	1,535
Apr 10, 2026	270.05	276.15	265.40	270.00	270.00	0.77%	2,446
Apr 9, 2026	264.00	272.00	255.55	267.95	267.95	2.92%	4,110
Apr 8, 2026	254.50	266.70	254.50	260.35	260.35	1.86%	5,620