BOM:544158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	493.35	494.00	487.00	489.55	489.55	-0.76%	5,445
Jun 18, 2026	497.15	497.65	492.35	493.30	493.30	0.05%	1,538
Jun 17, 2026	504.35	506.65	491.55	493.05	493.05	-1.97%	4,439
Jun 16, 2026	494.00	506.10	494.00	502.95	502.95	1.65%	11,587
Jun 15, 2026	495.95	504.65	490.75	494.80	494.80	2.21%	16,664
Jun 12, 2026	475.95	485.60	470.70	484.10	484.10	4.00%	5,811
Jun 11, 2026	476.75	476.75	457.60	465.50	465.50	-1.95%	11,500
Jun 10, 2026	487.30	491.35	472.35	474.75	474.75	-2.74%	4,285
Jun 9, 2026	485.15	501.05	482.20	488.10	488.10	0.88%	5,608
Jun 8, 2026	498.05	505.90	480.05	483.85	483.85	-5.26%	7,536
Jun 5, 2026	497.95	519.10	497.95	510.70	510.70	3.99%	10,470
Jun 4, 2026	485.00	506.85	485.00	491.10	491.10	0.16%	10,451
Jun 3, 2026	513.00	513.00	487.00	490.30	490.30	-3.68%	5,249
Jun 2, 2026	507.05	511.00	501.10	509.05	509.05	-0.39%	7,479
Jun 1, 2026	529.80	529.80	507.10	511.05	511.05	-1.07%	9,842
May 29, 2026	530.00	540.40	510.00	516.60	516.60	-1.32%	10,373
May 27, 2026	528.55	542.15	511.90	523.50	523.50	1.78%	34,018
May 26, 2026	541.00	568.00	508.50	514.35	514.35	-3.03%	98,293
May 25, 2026	514.00	535.00	514.00	530.40	530.40	2.63%	12,750
May 22, 2026	510.00	522.35	510.00	516.80	516.80	2.36%	8,035
May 21, 2026	494.95	515.00	492.70	504.90	504.90	4.33%	4,627
May 20, 2026	483.65	487.50	477.00	483.95	483.95	-0.30%	2,958
May 19, 2026	479.75	494.85	470.00	485.40	485.40	0.17%	5,780
May 18, 2026	473.70	493.50	460.25	484.60	484.60	0.35%	12,864
May 15, 2026	491.40	491.45	473.10	482.90	482.90	-0.72%	2,432
May 14, 2026	492.00	493.05	476.00	486.40	486.40	-0.36%	3,611
May 13, 2026	473.20	500.00	461.15	488.15	488.15	2.28%	8,516
May 12, 2026	505.40	508.50	474.65	477.25	477.25	-5.73%	12,943
May 11, 2026	513.45	515.75	503.95	506.25	506.25	-1.39%	4,150
May 8, 2026	518.40	531.00	511.25	513.40	513.40	-1.45%	10,861
May 7, 2026	530.65	534.10	517.75	520.95	520.95	-1.12%	2,056
May 6, 2026	518.35	536.55	516.85	526.85	526.85	1.96%	21,572
May 5, 2026	517.80	525.30	513.95	516.70	516.70	-0.76%	12,507
May 4, 2026	517.95	522.85	503.20	520.65	520.65	3.13%	11,120
Apr 30, 2026	519.95	521.00	503.00	504.85	504.85	-0.86%	7,952
Apr 29, 2026	531.40	537.00	504.95	509.25	509.25	-3.43%	5,855
Apr 28, 2026	531.65	534.00	524.00	527.35	527.35	0.10%	760
Apr 27, 2026	531.00	538.00	522.05	526.80	526.80	0.50%	5,659
Apr 24, 2026	535.85	555.90	517.20	524.20	524.20	-1.51%	10,869
Apr 23, 2026	518.95	557.75	511.90	532.25	532.25	3.53%	10,980
Apr 22, 2026	527.00	530.00	513.45	514.10	514.10	-2.24%	4,235
Apr 21, 2026	510.65	529.55	510.50	525.90	525.90	3.17%	5,419
Apr 20, 2026	518.95	522.35	506.75	509.75	509.75	-2.10%	4,044
Apr 17, 2026	524.55	525.15	510.45	520.70	520.70	0.50%	10,021
Apr 16, 2026	537.05	544.95	501.35	518.10	518.10	-0.11%	38,733
Apr 15, 2026	503.05	566.50	503.05	518.65	518.65	3.50%	51,088
Apr 13, 2026	473.05	505.00	455.00	501.10	501.10	5.93%	15,897
Apr 10, 2026	437.40	479.00	437.40	473.05	473.05	8.15%	15,723
Apr 9, 2026	451.95	451.95	425.00	437.40	437.40	1.74%	9,563
Apr 8, 2026	434.00	434.05	421.85	429.90	429.90	3.12%	12,866