BOM:544119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	755.25	785.00	751.05	761.35	761.35	1.14%	213,827
Jun 19, 2026	721.45	763.00	717.85	752.80	752.80	2.86%	328,525
Jun 18, 2026	698.75	744.95	692.80	731.90	731.90	6.83%	625,640
Jun 17, 2026	663.00	734.90	651.00	685.10	685.10	2.95%	982,550
Jun 16, 2026	574.00	673.80	570.10	665.50	665.50	18.52%	1,541,444
Jun 15, 2026	565.05	573.90	558.55	561.50	561.50	0.52%	8,144
Jun 12, 2026	545.50	559.50	541.60	558.60	558.60	5.45%	8,390
Jun 11, 2026	529.50	540.00	518.75	529.75	529.75	0.05%	8,886
Jun 10, 2026	552.85	553.65	527.05	529.50	529.50	-5.21%	14,285
Jun 9, 2026	547.35	566.90	545.00	558.60	558.60	2.65%	11,979
Jun 8, 2026	543.85	573.80	542.55	544.20	544.20	-0.38%	17,407
Jun 5, 2026	548.15	551.20	539.15	546.25	546.25	1.26%	6,402
Jun 4, 2026	540.00	556.00	533.45	539.45	539.45	-0.50%	15,973
Jun 3, 2026	560.90	560.90	532.50	542.15	542.15	-2.24%	12,855
Jun 2, 2026	559.25	571.15	548.75	554.55	554.55	-0.72%	11,865
Jun 1, 2026	548.00	575.00	546.70	558.55	558.55	2.51%	15,644
May 29, 2026	525.25	555.70	518.30	544.85	544.85	3.65%	10,106
May 27, 2026	540.05	542.90	523.05	525.65	525.65	-1.32%	5,222
May 26, 2026	541.15	556.10	530.00	532.70	532.70	-2.62%	7,053
May 25, 2026	543.05	550.85	542.55	547.05	547.05	0.20%	7,672
May 22, 2026	557.95	558.00	543.00	545.95	545.95	-0.75%	12,058
May 21, 2026	542.55	560.00	535.00	550.05	550.05	1.08%	26,808
May 20, 2026	536.00	547.90	533.00	544.15	544.15	0.18%	7,841
May 19, 2026	513.30	548.00	513.30	543.15	543.15	5.06%	22,170
May 18, 2026	508.80	523.70	495.75	517.00	517.00	2.10%	13,555
May 15, 2026	525.95	547.35	504.00	506.35	506.35	-1.92%	25,755
May 14, 2026	522.95	528.85	508.00	516.25	516.25	0.69%	11,374
May 13, 2026	520.05	536.35	509.95	512.70	512.70	-0.99%	17,497
May 12, 2026	540.45	544.30	513.15	517.85	517.85	-4.85%	16,261
May 11, 2026	529.50	547.00	524.35	544.25	544.25	2.59%	28,099
May 8, 2026	518.00	536.00	509.10	530.50	530.50	3.58%	28,926
May 7, 2026	508.60	521.00	504.65	512.15	512.15	2.25%	13,408
May 6, 2026	512.60	519.20	497.70	500.90	500.90	-0.12%	25,097
May 5, 2026	481.15	508.00	479.40	501.50	501.50	5.13%	28,324
May 4, 2026	457.20	484.00	455.20	477.05	477.05	4.02%	7,888
Apr 30, 2026	469.95	469.95	445.00	458.60	458.60	-1.67%	9,633
Apr 29, 2026	491.65	491.65	464.80	466.40	466.40	-4.26%	10,162
Apr 28, 2026	478.00	497.95	478.00	487.15	487.15	3.02%	34,767
Apr 27, 2026	433.10	483.75	433.10	472.85	472.85	2.41%	11,898
Apr 24, 2026	484.35	484.35	455.25	461.70	461.70	-2.91%	8,923
Apr 23, 2026	476.00	482.25	467.35	475.55	475.55	0.38%	4,174
Apr 22, 2026	470.00	479.50	469.75	473.75	473.75	-0.14%	8,237
Apr 21, 2026	483.80	483.80	472.45	474.40	474.40	-	8,689
Apr 20, 2026	462.95	487.00	451.00	474.40	474.40	4.21%	40,668
Apr 17, 2026	462.95	465.30	453.65	455.25	455.25	-0.34%	5,873
Apr 16, 2026	451.50	461.30	433.25	456.80	456.80	3.82%	24,713
Apr 15, 2026	434.80	450.00	433.05	440.00	440.00	3.40%	20,735
Apr 13, 2026	400.00	435.80	390.35	425.55	425.55	5.26%	25,796
Apr 10, 2026	388.20	407.00	388.20	404.30	404.30	4.67%	18,430
Apr 9, 2026	378.95	388.00	374.10	386.25	386.25	2.84%	5,095