BOM:544243 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	332.95	332.95	326.20	326.20	326.20	-4.99%	25,930
Jun 19, 2026	345.00	358.90	340.00	343.35	343.35	-0.68%	4,706
Jun 18, 2026	343.05	359.95	340.00	345.70	345.70	-1.28%	14,749
Jun 17, 2026	339.80	351.95	335.00	350.20	350.20	4.47%	12,258
Jun 16, 2026	339.75	342.70	330.05	335.20	335.20	0.55%	5,341
Jun 15, 2026	335.70	344.00	332.50	333.35	333.35	-0.18%	13,852
Jun 12, 2026	328.05	337.00	327.00	333.95	333.95	1.78%	7,370
Jun 11, 2026	321.10	332.90	321.10	328.10	328.10	-0.55%	1,958
Jun 10, 2026	332.00	337.45	326.70	329.90	329.90	1.06%	2,367
Jun 9, 2026	329.80	336.20	325.00	326.45	326.45	-1.05%	4,537
Jun 8, 2026	331.00	338.95	326.00	329.90	329.90	-2.09%	4,896
Jun 5, 2026	330.05	345.00	330.05	336.95	336.95	-0.25%	2,061
Jun 4, 2026	331.75	339.45	327.75	337.80	337.80	1.78%	5,379
Jun 3, 2026	318.40	336.00	318.40	331.90	331.90	1.30%	6,161
Jun 2, 2026	322.70	329.30	315.10	327.65	327.65	1.27%	5,333
Jun 1, 2026	336.70	345.00	321.00	323.55	323.55	-3.91%	8,819
May 29, 2026	339.50	340.20	328.40	336.70	336.70	-0.10%	12,048
May 27, 2026	354.90	354.90	333.15	337.05	337.05	-3.78%	11,706
May 26, 2026	349.60	357.00	345.00	350.30	350.30	1.29%	5,297
May 25, 2026	340.55	350.90	340.10	345.85	345.85	0.38%	10,376
May 22, 2026	344.95	350.00	336.10	344.55	344.55	-0.03%	7,619
May 21, 2026	356.85	356.90	340.70	344.65	344.65	-2.89%	5,469
May 20, 2026	340.00	359.00	337.55	354.90	354.90	0.78%	11,498
May 19, 2026	361.00	363.25	352.15	352.15	352.15	-4.99%	21,422
May 18, 2026	396.35	396.40	346.20	370.65	370.65	-4.61%	66,849
May 15, 2026	415.35	417.30	383.25	388.55	388.55	-6.60%	36,892
May 14, 2026	411.55	420.75	406.95	416.00	416.00	1.99%	10,010
May 13, 2026	387.35	426.85	386.25	407.90	407.90	4.52%	47,376
May 12, 2026	415.45	416.45	385.95	390.25	390.25	-6.19%	36,570
May 11, 2026	413.60	420.00	407.10	416.00	416.00	0.53%	25,305
May 8, 2026	411.40	425.55	411.40	413.80	413.80	-0.79%	50,295
May 7, 2026	415.00	421.00	409.15	417.10	417.10	0.80%	18,168
May 6, 2026	408.35	417.90	404.60	413.80	413.80	2.69%	16,374
May 5, 2026	406.20	411.35	396.75	402.95	402.95	-1.24%	66,800
May 4, 2026	400.30	424.00	400.00	408.00	408.00	5.06%	112,529
Apr 30, 2026	377.20	397.00	372.25	388.35	388.35	2.31%	37,522
Apr 29, 2026	391.15	392.75	377.95	379.60	379.60	-2.50%	13,264
Apr 28, 2026	390.90	400.00	386.55	389.35	389.35	-0.54%	20,360
Apr 27, 2026	389.00	398.60	388.00	391.45	391.45	0.81%	35,437
Apr 24, 2026	380.90	394.00	372.00	388.30	388.30	1.93%	48,603
Apr 23, 2026	387.75	387.75	372.80	380.95	380.95	0.01%	34,062
Apr 22, 2026	350.00	393.90	348.90	380.90	380.90	9.74%	114,212
Apr 21, 2026	339.00	353.00	338.60	347.10	347.10	2.60%	29,204
Apr 20, 2026	347.00	351.00	336.00	338.30	338.30	0.33%	29,759
Apr 17, 2026	293.15	345.35	293.15	337.20	337.20	13.40%	67,175
Apr 16, 2026	302.60	305.95	293.20	297.35	297.35	-1.67%	8,057
Apr 15, 2026	299.20	305.00	298.00	302.40	302.40	3.10%	12,181
Apr 13, 2026	291.40	298.75	281.80	293.30	293.30	0.32%	14,604
Apr 10, 2026	291.65	295.00	284.25	292.35	292.35	1.78%	17,483
Apr 9, 2026	295.50	296.75	285.80	287.25	287.25	-1.86%	14,759