BOM:543994 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	307.95	313.00	306.45	308.65	308.65	0.23%	294,919
Jun 18, 2026	299.30	309.90	297.05	307.95	307.95	3.22%	189,394
Jun 17, 2026	293.70	301.00	291.55	299.25	298.35	1.89%	142,149
Jun 16, 2026	295.75	297.05	292.30	293.70	292.82	-0.25%	162,680
Jun 15, 2026	299.90	300.55	290.35	294.45	293.56	1.26%	296,873
Jun 12, 2026	277.25	294.60	277.25	290.80	289.93	5.50%	516,296
Jun 11, 2026	277.55	278.85	272.00	275.65	274.82	-0.99%	1,512,152
Jun 10, 2026	282.45	288.75	277.30	278.40	277.56	-1.52%	1,454,460
Jun 9, 2026	274.65	285.30	270.95	282.70	281.85	5.35%	96,696
Jun 8, 2026	271.30	274.40	267.05	268.35	267.54	-3.51%	654,234
Jun 5, 2026	273.65	281.90	273.00	278.10	277.26	1.91%	157,603
Jun 4, 2026	270.85	274.90	266.85	272.90	272.08	0.87%	65,874
Jun 3, 2026	275.95	275.95	267.85	270.55	269.74	-1.76%	31,466
Jun 2, 2026	272.00	276.90	268.50	275.40	274.57	0.97%	24,666
Jun 1, 2026	275.85	276.75	270.65	272.75	271.93	-1.00%	113,840
May 29, 2026	280.00	283.75	272.20	275.50	274.67	-1.48%	136,485
May 27, 2026	279.30	284.80	278.50	279.65	278.81	0.29%	54,092
May 26, 2026	276.90	281.50	276.00	278.85	278.01	0.43%	92,833
May 25, 2026	278.05	281.70	276.70	277.65	276.81	1.07%	146,507
May 22, 2026	270.15	279.00	269.65	274.70	273.87	2.98%	306,076
May 21, 2026	263.25	268.80	262.50	266.75	265.95	1.46%	63,766
May 20, 2026	264.30	265.05	262.25	262.90	262.11	-1.20%	20,693
May 19, 2026	273.85	273.85	265.25	266.10	265.30	-1.46%	36,164
May 18, 2026	264.15	271.60	259.05	270.05	269.24	1.10%	129,613
May 15, 2026	267.60	269.85	264.65	267.10	266.30	-0.22%	97,361
May 14, 2026	271.65	271.65	264.50	267.70	266.89	0.02%	62,518
May 13, 2026	271.50	274.05	267.10	267.65	266.85	-1.62%	427,235
May 12, 2026	287.25	287.25	268.65	272.05	271.23	-5.28%	148,808
May 11, 2026	277.90	295.85	276.95	287.20	286.34	1.29%	328,144
May 8, 2026	282.00	284.70	279.55	283.55	282.70	0.75%	165,903
May 7, 2026	275.00	283.10	275.00	281.45	280.60	3.06%	101,793
May 6, 2026	275.75	275.95	270.05	273.10	272.28	0.26%	49,498
May 5, 2026	273.95	277.95	272.00	272.40	271.58	-0.57%	44,306
May 4, 2026	273.00	276.35	271.80	273.95	273.13	0.59%	110,386
Apr 30, 2026	272.35	275.45	264.85	272.35	271.53	-0.24%	71,894
Apr 29, 2026	284.70	286.25	272.00	273.00	272.18	-4.09%	70,531
Apr 28, 2026	288.20	288.20	283.90	284.65	283.79	0.14%	48,830
Apr 27, 2026	281.70	288.45	277.90	284.25	283.40	1.90%	104,524
Apr 24, 2026	277.50	281.50	273.50	278.95	278.11	1.58%	225,425
Apr 23, 2026	277.70	279.05	273.50	274.60	273.77	-1.12%	43,059
Apr 22, 2026	272.25	278.90	272.25	277.70	276.86	0.36%	77,038
Apr 21, 2026	277.90	282.20	276.00	276.70	275.87	-0.52%	74,171
Apr 20, 2026	271.90	279.95	269.30	278.15	277.31	1.39%	198,711
Apr 17, 2026	271.95	277.85	271.95	274.35	273.52	0.55%	163,828
Apr 16, 2026	275.30	275.30	268.50	272.85	272.03	0.81%	98,612
Apr 15, 2026	267.10	272.85	267.10	270.65	269.84	3.42%	188,652
Apr 13, 2026	258.50	266.90	254.25	261.70	260.91	-1.58%	88,569
Apr 10, 2026	259.15	266.85	258.40	265.90	265.10	3.58%	142,084
Apr 9, 2026	256.70	261.85	251.90	256.70	255.93	0.73%	116,902
Apr 8, 2026	245.95	257.45	241.85	254.85	254.08	8.79%	266,005