BOM:543977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	574.65	585.00	569.45	573.85	573.85	0.62%	8,904
Jun 17, 2026	557.90	572.95	550.00	570.30	570.30	3.49%	105,890
Jun 16, 2026	558.00	563.75	547.90	551.05	551.05	-0.66%	14,263
Jun 15, 2026	565.45	569.00	551.80	554.70	554.70	-0.34%	10,184
Jun 12, 2026	543.00	559.35	537.45	556.60	556.60	3.92%	15,298
Jun 11, 2026	525.00	543.85	519.75	535.60	535.60	0.45%	4,931
Jun 10, 2026	525.40	557.50	525.25	533.20	533.20	1.48%	12,918
Jun 9, 2026	514.85	527.25	514.85	525.40	525.40	3.11%	5,565
Jun 8, 2026	514.70	514.70	500.65	509.55	509.55	-0.29%	4,768
Jun 5, 2026	515.05	528.80	509.00	511.05	511.05	-0.75%	9,273
Jun 4, 2026	524.60	538.95	511.50	514.90	514.90	-1.28%	6,612
Jun 3, 2026	515.00	529.00	512.50	521.55	521.55	0.58%	8,474
Jun 2, 2026	492.50	527.50	490.00	518.55	518.55	5.29%	11,942
Jun 1, 2026	535.30	541.15	485.50	492.50	492.50	-6.86%	8,319
May 29, 2026	560.55	560.55	525.00	528.80	528.80	-4.37%	8,159
May 27, 2026	532.05	559.95	530.50	552.95	552.95	4.34%	11,991
May 26, 2026	552.10	565.50	520.00	529.95	529.95	-3.72%	22,180
May 25, 2026	519.00	562.95	518.45	550.40	550.40	6.10%	29,654
May 22, 2026	516.70	529.95	514.25	518.75	518.75	0.21%	4,691
May 21, 2026	509.05	536.60	509.05	517.65	517.65	-0.79%	11,550
May 20, 2026	527.15	529.55	506.85	521.75	521.75	-1.57%	11,339
May 19, 2026	463.00	543.90	463.00	530.05	530.05	14.14%	73,825
May 18, 2026	479.05	515.00	454.25	464.40	464.40	-3.06%	26,947
May 15, 2026	487.10	488.80	474.95	479.05	479.05	-1.31%	4,500
May 14, 2026	481.05	506.00	481.05	485.40	485.40	-0.57%	5,491
May 13, 2026	480.50	511.15	480.50	488.20	488.20	0.24%	11,713
May 12, 2026	502.80	502.80	480.35	487.05	487.05	-2.75%	8,549
May 11, 2026	529.70	548.00	497.15	500.80	500.80	-4.77%	16,220
May 8, 2026	477.15	542.45	477.15	525.90	525.90	4.43%	19,717
May 7, 2026	494.60	506.45	494.60	503.60	503.60	0.76%	1,757
May 6, 2026	497.60	501.85	486.25	499.80	499.80	1.45%	6,258
May 5, 2026	485.20	511.60	485.20	492.65	492.65	-2.15%	5,929
May 4, 2026	470.00	512.10	470.00	503.50	503.50	6.67%	11,025
Apr 30, 2026	475.15	485.00	469.25	472.00	472.00	-2.56%	4,463
Apr 29, 2026	475.75	494.00	475.75	484.40	484.40	1.35%	2,713
Apr 28, 2026	494.80	495.75	474.10	477.95	477.95	-2.95%	3,019
Apr 27, 2026	499.65	504.85	487.90	492.50	492.50	0.73%	4,965
Apr 24, 2026	488.45	499.50	483.65	488.95	488.95	0.10%	5,188
Apr 23, 2026	503.65	517.40	485.95	488.45	488.45	-3.07%	7,054
Apr 22, 2026	479.00	514.55	470.00	503.90	503.90	5.15%	20,069
Apr 21, 2026	494.55	497.95	473.50	479.20	479.20	0.73%	13,434
Apr 20, 2026	472.25	483.85	452.85	475.75	475.75	2.67%	6,124
Apr 17, 2026	473.80	475.00	461.30	463.40	463.40	-0.23%	4,505
Apr 16, 2026	472.00	483.90	459.65	464.45	464.45	-2.62%	6,846
Apr 15, 2026	465.55	479.90	465.55	476.95	476.95	4.09%	10,040
Apr 13, 2026	415.00	464.00	415.00	458.20	458.20	3.40%	6,515
Apr 10, 2026	445.25	466.00	435.00	443.15	443.15	1.01%	4,943
Apr 9, 2026	436.00	455.95	432.70	438.70	438.70	1.20%	3,943
Apr 8, 2026	422.40	455.00	420.35	433.50	433.50	6.58%	4,416
Apr 7, 2026	396.90	414.00	394.90	406.75	406.75	1.55%	2,395