BOM:544206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	242.44	242.44	239.56	240.40	240.40	-0.54%	47,897
Jun 16, 2026	247.38	247.38	238.26	241.71	241.71	-1.25%	58,231
Jun 15, 2026	240.80	245.50	240.80	244.78	244.78	3.81%	90,968
Jun 12, 2026	233.25	237.30	231.83	235.79	235.79	3.92%	130,996
Jun 11, 2026	227.44	228.40	224.70	226.90	226.90	0.27%	101,511
Jun 10, 2026	229.99	229.99	225.21	226.30	226.30	-4.75%	328,022
Jun 9, 2026	233.72	238.72	233.72	237.59	237.59	1.79%	101,627
Jun 8, 2026	242.20	242.20	230.46	233.41	233.41	-6.32%	221,708
Jun 5, 2026	249.47	250.83	246.78	249.17	249.17	-1.36%	2,889,951
Jun 4, 2026	250.25	253.27	250.25	252.61	252.61	-0.04%	48,031
Jun 3, 2026	253.00	255.58	252.39	252.72	252.72	-1.84%	49,123
Jun 2, 2026	252.35	258.85	252.35	257.45	257.45	0.78%	42,767
Jun 1, 2026	251.82	256.14	251.82	255.45	255.45	0.09%	23,261
May 29, 2026	255.00	257.12	253.36	255.21	255.21	-0.19%	27,739
May 27, 2026	258.45	259.43	253.67	255.69	255.69	-0.56%	64,815
May 26, 2026	255.77	259.77	255.77	257.13	257.13	-1.98%	43,832
May 25, 2026	261.83	262.75	261.06	262.33	262.33	1.50%	71,068
May 22, 2026	258.66	260.79	258.10	258.45	258.45	0.32%	50,142
May 21, 2026	255.60	261.44	255.60	257.62	257.62	-0.39%	46,694
May 20, 2026	255.00	259.69	253.00	258.62	258.62	-0.26%	52,531
May 19, 2026	261.20	262.56	258.67	259.30	259.30	0.10%	73,620
May 18, 2026	253.72	261.55	252.10	259.03	259.03	1.51%	142,669
May 15, 2026	263.81	266.06	253.06	255.17	255.17	-7.95%	197,789
May 14, 2026	272.01	279.25	271.90	277.22	277.22	0.59%	190,045
May 13, 2026	277.67	279.72	270.88	275.59	275.59	6.92%	278,664
May 12, 2026	263.01	264.81	255.00	257.76	257.76	4.42%	402,368
May 11, 2026	246.36	247.70	246.00	246.84	246.84	0.43%	87,975
May 8, 2026	245.72	247.25	243.61	245.78	245.78	0.28%	112,783
May 7, 2026	242.37	245.49	241.36	245.09	245.09	2.07%	148,950
May 6, 2026	237.66	240.51	237.49	240.12	240.12	2.35%	114,039
May 5, 2026	230.11	235.16	230.11	234.61	234.61	-0.60%	143,161
May 4, 2026	237.66	239.63	234.39	236.02	236.02	1.40%	55,917
Apr 30, 2026	227.25	233.28	227.25	232.77	232.77	1.42%	44,675
Apr 29, 2026	231.69	233.20	229.12	229.50	229.50	-0.14%	176,692
Apr 28, 2026	233.11	234.99	229.50	229.83	229.83	-2.68%	160,033
Apr 27, 2026	235.66	238.82	235.66	236.17	236.17	1.31%	41,581
Apr 24, 2026	232.46	235.89	231.77	233.11	233.11	-0.72%	77,269
Apr 23, 2026	247.68	247.68	234.29	234.81	234.81	-2.83%	153,317
Apr 22, 2026	240.87	242.73	240.54	241.64	241.64	-0.51%	50,971
Apr 21, 2026	240.66	243.63	240.66	242.88	242.88	-	68,891
Apr 20, 2026	244.01	244.59	242.08	242.88	242.88	-0.36%	127,378
Apr 17, 2026	241.78	244.09	240.00	243.75	243.75	0.12%	84,033
Apr 16, 2026	244.11	245.80	243.30	243.46	243.46	1.17%	72,399
Apr 15, 2026	238.20	245.00	238.20	240.64	240.64	4.55%	298,179
Apr 13, 2026	227.45	233.57	227.45	230.16	230.16	-0.81%	60,347
Apr 10, 2026	233.49	234.73	230.93	232.03	232.03	1.26%	88,665
Apr 9, 2026	229.99	230.23	227.90	229.15	229.15	-2.95%	88,294
Apr 8, 2026	232.69	237.54	232.69	236.12	236.12	4.85%	153,483
Apr 7, 2026	226.99	227.36	223.55	225.20	225.20	-1.16%	62,533
Apr 6, 2026	221.85	228.20	221.72	227.85	227.85	2.84%	81,578