BOM:544030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	276.10	286.05	276.10	281.60	281.60	0.79%	10,389
Jun 19, 2026	273.60	281.55	273.60	279.40	279.40	1.10%	13,801
Jun 18, 2026	275.40	279.55	274.00	276.35	276.35	0.20%	19,710
Jun 17, 2026	269.90	277.50	269.90	275.80	275.80	3.05%	17,567
Jun 16, 2026	269.90	272.45	261.70	267.65	267.65	1.42%	21,834
Jun 15, 2026	271.05	276.15	261.00	263.90	263.90	-2.44%	28,527
Jun 12, 2026	275.90	276.60	261.70	270.50	270.50	1.03%	92,980
Jun 11, 2026	281.15	285.50	263.95	267.75	267.75	-5.24%	33,764
Jun 10, 2026	287.00	291.95	282.00	282.55	282.55	-2.55%	31,934
Jun 9, 2026	287.85	291.90	285.80	289.95	289.95	1.79%	2,650
Jun 8, 2026	284.05	288.50	282.15	284.85	284.85	-0.42%	3,802
Jun 5, 2026	287.00	288.35	283.05	286.05	286.05	-0.33%	6,215
Jun 4, 2026	288.00	289.80	286.00	287.00	287.00	-0.62%	3,979
Jun 3, 2026	290.85	291.35	287.80	288.80	288.80	0.47%	1,419
Jun 2, 2026	290.00	290.35	282.10	287.45	287.45	-1.10%	10,275
Jun 1, 2026	288.50	294.25	288.05	290.65	290.65	0.83%	6,965
May 29, 2026	308.35	309.35	286.30	288.25	288.25	-5.97%	20,928
May 27, 2026	301.85	310.00	301.75	306.55	306.55	1.56%	1,900
May 26, 2026	299.90	305.20	295.50	301.85	301.85	1.12%	6,124
May 25, 2026	295.55	301.70	290.50	298.50	298.50	1.00%	24,688
May 22, 2026	326.95	326.95	293.50	295.55	295.55	-6.93%	37,895
May 21, 2026	336.05	340.20	315.00	317.55	317.55	-6.05%	20,606
May 20, 2026	330.00	338.25	327.60	338.00	338.00	1.78%	1,901
May 19, 2026	330.75	334.50	330.00	332.10	332.10	-0.23%	2,568
May 18, 2026	334.00	342.60	328.00	332.85	332.85	-0.46%	7,611
May 15, 2026	323.00	337.00	323.00	334.40	334.40	1.90%	3,865
May 14, 2026	325.05	329.65	319.00	328.15	328.15	1.19%	8,169
May 13, 2026	319.05	329.70	319.05	324.30	324.30	-0.98%	6,529
May 12, 2026	340.70	343.80	325.00	327.50	327.50	-2.22%	10,723
May 11, 2026	337.60	338.60	330.00	334.95	334.95	-0.73%	4,044
May 8, 2026	333.40	344.85	333.40	337.40	337.40	1.20%	10,796
May 7, 2026	329.90	337.00	324.30	333.40	333.40	1.68%	3,451
May 6, 2026	332.90	337.95	326.80	327.90	327.90	0.17%	2,267
May 5, 2026	321.00	335.00	321.00	327.35	327.35	1.96%	3,340
May 4, 2026	321.90	326.00	319.85	321.05	321.05	0.72%	1,123
Apr 30, 2026	322.90	322.90	316.50	318.75	318.75	-0.30%	5,449
Apr 29, 2026	322.75	332.15	319.50	319.70	319.70	0.17%	2,955
Apr 28, 2026	326.05	329.85	318.70	319.15	319.15	-2.01%	6,171
Apr 27, 2026	323.00	331.50	323.00	325.70	325.70	0.85%	2,371
Apr 24, 2026	331.85	331.85	319.50	322.95	322.95	-1.84%	7,434
Apr 23, 2026	329.00	333.00	326.50	329.00	329.00	-0.11%	9,288
Apr 22, 2026	325.00	332.00	324.00	329.35	329.35	1.70%	2,862
Apr 21, 2026	331.45	338.00	322.10	323.85	323.85	-2.59%	4,616
Apr 20, 2026	332.95	339.45	327.90	332.45	332.45	-0.40%	1,823
Apr 17, 2026	326.70	339.60	325.65	333.80	333.80	2.11%	11,285
Apr 16, 2026	322.95	328.15	318.00	326.90	326.90	3.32%	3,021
Apr 15, 2026	314.90	318.00	312.75	316.40	316.40	1.75%	910
Apr 13, 2026	306.00	315.70	306.00	310.95	310.95	-1.54%	1,270
Apr 10, 2026	305.60	316.75	305.60	315.80	315.80	3.34%	2,473
Apr 9, 2026	307.05	313.20	303.30	305.60	305.60	-1.40%	2,641