BOM:544028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	743.15	757.00	743.15	752.35	752.35	1.29%	92,228
Jun 19, 2026	744.95	751.00	732.80	742.80	742.80	-1.43%	86,777
Jun 18, 2026	762.25	764.95	752.00	753.55	753.55	-1.12%	113,181
Jun 17, 2026	776.35	778.80	763.05	773.75	762.05	0.63%	65,317
Jun 16, 2026	773.50	778.40	762.65	768.90	757.27	-0.33%	51,063
Jun 15, 2026	769.95	773.90	758.05	771.45	759.78	1.39%	83,941
Jun 12, 2026	744.50	763.25	737.80	760.90	749.39	4.18%	551,090
Jun 11, 2026	756.35	756.35	725.80	730.35	719.31	-3.65%	140,985
Jun 10, 2026	744.50	761.85	735.85	758.00	746.54	1.63%	241,549
Jun 9, 2026	780.95	784.30	741.85	745.85	734.57	-4.29%	112,470
Jun 8, 2026	771.00	781.00	761.50	779.30	767.52	1.13%	130,982
Jun 5, 2026	750.00	775.00	750.00	770.60	758.95	2.91%	378,890
Jun 4, 2026	726.15	751.20	721.00	748.80	737.48	2.41%	255,612
Jun 3, 2026	740.20	740.20	706.35	731.20	720.14	-1.02%	194,132
Jun 2, 2026	712.70	742.00	708.65	738.70	727.53	3.39%	130,126
Jun 1, 2026	706.95	723.35	706.35	714.50	703.70	1.31%	67,112
May 29, 2026	729.15	729.15	701.00	705.25	694.59	-1.91%	72,444
May 27, 2026	711.95	725.75	707.10	719.00	708.13	1.90%	143,841
May 26, 2026	679.85	708.85	677.00	705.60	694.93	4.22%	161,321
May 25, 2026	675.95	678.00	664.05	677.05	666.81	0.92%	68,844
May 22, 2026	662.25	672.95	656.55	670.90	660.76	0.99%	109,733
May 21, 2026	675.55	685.40	662.65	664.35	654.30	-1.46%	78,142
May 20, 2026	668.75	679.90	660.00	674.20	664.01	0.87%	94,713
May 19, 2026	630.00	671.00	629.95	668.40	658.29	6.23%	236,072
May 18, 2026	618.20	632.40	609.00	629.20	619.69	1.40%	113,408
May 15, 2026	620.15	630.00	618.40	620.50	611.12	-0.53%	71,699
May 14, 2026	627.15	631.00	612.35	623.80	614.37	-0.34%	43,633
May 13, 2026	611.05	628.00	611.05	625.90	616.44	1.69%	64,058
May 12, 2026	629.05	629.35	612.60	615.50	606.19	-2.53%	203,527
May 11, 2026	630.65	642.65	621.05	631.50	621.95	0.13%	102,654
May 8, 2026	630.00	635.50	624.90	630.70	621.16	-0.01%	152,994
May 7, 2026	629.80	635.30	621.65	630.75	621.21	0.45%	142,333
May 6, 2026	635.50	638.45	622.00	627.95	618.45	0.79%	129,750
May 5, 2026	602.00	659.65	602.00	623.05	613.63	5.37%	2,245,853
May 4, 2026	583.85	593.00	578.65	591.30	582.36	1.71%	92,755
Apr 30, 2026	570.00	594.15	565.35	581.35	572.56	1.60%	142,650
Apr 29, 2026	570.35	577.85	570.00	572.20	563.55	0.40%	79,227
Apr 28, 2026	594.95	595.15	566.10	569.90	561.28	-3.82%	93,417
Apr 27, 2026	569.80	604.80	569.80	592.55	583.59	4.11%	187,589
Apr 24, 2026	564.00	571.75	552.00	569.15	560.54	0.93%	92,476
Apr 23, 2026	575.25	576.00	562.40	563.90	555.37	-1.97%	40,621
Apr 22, 2026	580.00	580.05	573.00	575.25	566.55	-1.46%	69,738
Apr 21, 2026	576.00	587.40	571.20	583.80	574.97	1.35%	35,829
Apr 20, 2026	597.90	597.90	573.15	576.05	567.34	-2.22%	45,069
Apr 17, 2026	586.35	596.55	582.60	589.15	580.24	0.39%	87,384
Apr 16, 2026	580.35	592.00	578.70	586.85	577.98	1.91%	94,778
Apr 15, 2026	569.95	577.55	568.00	575.85	567.14	2.77%	72,057
Apr 13, 2026	558.05	563.95	551.65	560.35	551.88	-1.05%	78,315
Apr 10, 2026	565.00	569.85	557.60	566.30	557.74	1.18%	77,669
Apr 9, 2026	561.60	566.25	553.55	559.70	551.24	-0.34%	95,294