BOM:544172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	535.25	545.95	527.00	541.15	541.15	1.61%	26,186
Jun 19, 2026	516.20	535.00	516.20	532.55	532.55	2.93%	8,112
Jun 18, 2026	517.95	526.10	510.15	517.40	517.40	0.21%	17,603
Jun 17, 2026	517.70	521.75	511.40	516.30	516.30	0.09%	16,087
Jun 16, 2026	515.65	522.50	512.60	515.85	515.85	0.42%	99,542
Jun 15, 2026	522.10	522.10	511.75	513.70	513.70	0.49%	12,248
Jun 12, 2026	510.05	516.85	508.20	511.20	511.20	0.66%	38,945
Jun 11, 2026	511.65	518.80	504.20	507.85	507.85	-2.06%	117,578
Jun 10, 2026	524.30	536.00	516.85	518.55	518.55	-1.11%	20,665
Jun 9, 2026	521.85	527.00	518.05	524.35	524.35	2.11%	11,006
Jun 8, 2026	520.30	530.05	511.00	513.50	513.50	-1.78%	7,823
Jun 5, 2026	524.70	529.90	519.40	522.80	522.80	0.99%	20,369
Jun 4, 2026	515.10	521.05	515.05	517.70	517.70	-0.32%	103,965
Jun 3, 2026	524.05	524.05	505.20	519.35	519.35	0.11%	20,122
Jun 2, 2026	512.95	521.05	510.20	518.80	518.80	1.83%	6,242
Jun 1, 2026	530.45	530.45	508.20	509.50	509.50	-2.07%	6,468
May 29, 2026	512.85	534.95	508.50	520.25	520.25	0.05%	21,216
May 27, 2026	525.90	531.30	515.00	520.00	520.00	0.51%	4,643
May 26, 2026	517.35	524.85	514.25	517.35	517.35	-0.01%	8,793
May 25, 2026	510.00	525.10	510.00	517.40	517.40	1.84%	6,330
May 22, 2026	511.00	513.90	506.00	508.05	508.05	-0.12%	3,656
May 21, 2026	522.85	522.85	507.65	508.65	508.65	-1.11%	5,439
May 20, 2026	505.05	519.65	505.00	514.35	514.35	0.59%	15,589
May 19, 2026	511.00	519.30	508.05	511.35	511.35	0.13%	4,661
May 18, 2026	516.55	516.55	500.55	510.70	510.70	-1.00%	7,540
May 15, 2026	515.25	521.00	510.00	515.85	515.85	-0.03%	9,358
May 14, 2026	522.00	522.30	507.50	516.00	516.00	-1.01%	4,904
May 13, 2026	529.00	533.05	518.70	521.25	521.25	-1.28%	4,208
May 12, 2026	544.00	544.00	526.00	528.00	528.00	-2.70%	8,733
May 11, 2026	529.65	544.55	519.55	542.65	542.65	2.45%	59,599
May 8, 2026	531.15	534.80	528.85	529.65	529.65	-0.28%	8,436
May 7, 2026	533.00	541.95	529.15	531.15	531.15	-0.31%	12,426
May 6, 2026	549.90	549.90	529.00	532.80	532.80	-2.15%	15,526
May 5, 2026	532.85	553.50	529.70	544.50	544.50	1.93%	63,025
May 4, 2026	507.00	538.60	506.95	534.20	534.20	6.94%	196,015
Apr 30, 2026	488.65	507.85	482.25	499.55	499.55	0.84%	22,535
Apr 29, 2026	500.65	507.45	491.90	495.40	495.40	-0.87%	8,521
Apr 28, 2026	500.45	502.15	491.75	499.75	499.75	0.42%	12,888
Apr 27, 2026	502.45	502.45	488.50	497.65	497.65	1.34%	5,175
Apr 24, 2026	497.00	497.00	481.50	491.05	491.05	-0.18%	5,799
Apr 23, 2026	496.35	506.95	488.25	491.95	491.95	-1.35%	20,031
Apr 22, 2026	483.75	500.00	482.90	498.70	498.70	2.25%	11,584
Apr 21, 2026	483.00	489.70	481.50	487.75	487.75	1.06%	8,609
Apr 20, 2026	493.25	493.65	480.90	482.65	482.65	-0.85%	4,066
Apr 17, 2026	495.65	495.65	485.90	486.80	486.80	-0.44%	4,159
Apr 16, 2026	503.15	503.15	487.00	488.95	488.95	-1.50%	6,387
Apr 15, 2026	486.00	497.65	484.80	496.40	496.40	2.61%	22,110
Apr 13, 2026	480.45	489.35	472.00	483.75	483.75	-1.29%	6,417
Apr 10, 2026	490.85	492.35	486.20	490.05	490.05	-0.09%	9,782
Apr 9, 2026	483.00	492.95	475.00	490.50	490.50	1.55%	15,491