BOM:543933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	468.00	475.85	463.25	474.05	474.05	0.97%	26,829
Jun 18, 2026	467.00	474.20	461.90	469.50	469.50	0.95%	13,762
Jun 17, 2026	475.95	482.55	463.15	465.10	465.10	-0.89%	26,252
Jun 16, 2026	470.85	475.00	460.25	469.30	469.30	0.20%	129,034
Jun 15, 2026	453.25	490.05	453.00	468.35	468.35	3.96%	256,422
Jun 12, 2026	441.05	455.30	440.50	450.50	450.50	4.39%	17,723
Jun 11, 2026	438.00	440.35	426.75	431.55	431.55	-1.18%	4,722
Jun 10, 2026	442.65	451.35	432.05	436.70	436.70	-1.78%	10,620
Jun 9, 2026	442.90	446.60	436.25	444.60	444.60	2.40%	6,606
Jun 8, 2026	445.05	452.55	431.50	434.20	434.20	-4.34%	18,138
Jun 5, 2026	464.75	465.95	451.25	453.90	453.90	-0.88%	9,421
Jun 4, 2026	453.05	467.75	449.50	457.95	457.95	1.81%	16,015
Jun 3, 2026	463.85	463.85	447.55	449.80	449.80	-2.90%	11,792
Jun 2, 2026	437.25	467.00	427.00	463.25	463.25	7.26%	36,385
Jun 1, 2026	431.75	436.00	416.20	431.90	431.90	2.46%	19,095
May 29, 2026	428.95	434.35	419.25	421.55	421.55	-1.78%	10,487
May 27, 2026	433.85	438.80	427.40	429.20	429.20	-0.61%	6,273
May 26, 2026	443.30	445.25	429.35	431.85	431.85	-1.28%	15,639
May 25, 2026	426.05	441.00	418.30	437.45	437.45	4.67%	20,530
May 22, 2026	412.85	424.50	412.00	417.95	417.95	1.09%	8,148
May 21, 2026	418.00	420.40	411.70	413.45	413.45	0.19%	4,255
May 20, 2026	438.45	438.45	410.45	412.65	412.65	-1.86%	5,602
May 19, 2026	420.00	426.80	415.65	420.45	420.45	0.71%	7,542
May 18, 2026	410.00	419.70	404.00	417.50	417.50	0.54%	21,280
May 15, 2026	411.15	419.00	403.60	415.25	415.25	0.40%	10,912
May 14, 2026	420.65	421.80	392.50	413.60	413.60	-1.66%	34,650
May 13, 2026	411.20	425.95	411.20	420.60	420.60	0.78%	15,994
May 12, 2026	419.35	427.40	413.40	417.35	417.35	-1.81%	29,162
May 11, 2026	427.95	429.15	417.10	425.05	425.05	-1.80%	26,113
May 8, 2026	428.95	439.00	424.00	432.85	432.85	2.16%	20,315
May 7, 2026	420.95	427.95	415.15	423.70	423.70	1.78%	15,615
May 6, 2026	416.95	418.05	412.05	416.30	416.30	1.06%	21,645
May 5, 2026	400.25	414.85	398.00	411.95	411.95	2.92%	21,879
May 4, 2026	399.60	402.80	392.40	400.25	400.25	1.86%	17,294
Apr 30, 2026	394.45	395.45	382.25	392.95	392.95	-0.64%	21,507
Apr 29, 2026	395.65	400.65	390.60	395.50	395.50	0.55%	14,129
Apr 28, 2026	404.70	405.65	390.45	393.35	393.35	-1.66%	29,522
Apr 27, 2026	387.60	403.00	385.00	400.00	400.00	7.31%	73,295
Apr 24, 2026	385.45	387.50	367.65	372.75	372.75	-2.29%	20,243
Apr 23, 2026	376.55	384.75	364.55	381.50	381.50	1.67%	25,966
Apr 22, 2026	349.65	384.50	339.70	375.25	375.25	4.91%	121,209
Apr 21, 2026	348.95	369.45	345.75	357.70	357.70	3.52%	36,900
Apr 20, 2026	347.55	349.85	335.00	345.55	345.55	1.30%	25,016
Apr 17, 2026	335.40	343.95	334.05	341.10	341.10	1.13%	23,904
Apr 16, 2026	329.00	339.90	322.05	337.30	337.30	3.43%	39,330
Apr 15, 2026	320.05	333.75	320.05	326.10	326.10	3.21%	32,777
Apr 13, 2026	306.05	319.95	300.05	315.95	315.95	0.45%	41,685
Apr 10, 2026	315.35	319.90	310.90	314.55	314.55	1.34%	19,000
Apr 9, 2026	308.85	321.00	302.15	310.40	310.40	1.27%	28,198
Apr 8, 2026	301.90	309.00	291.35	306.50	306.50	7.92%	28,646