BOM:544260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	288.90	305.35	288.90	296.60	296.60	2.40%	44,224
Jun 4, 2026	293.95	297.35	287.85	289.65	289.65	-0.87%	42,214
Jun 3, 2026	289.40	298.75	280.05	292.20	292.20	2.31%	45,386
Jun 2, 2026	279.10	289.80	274.65	285.60	285.60	2.81%	19,028
Jun 1, 2026	280.90	287.15	273.05	277.80	277.80	-1.89%	23,341
May 29, 2026	286.40	290.00	273.55	283.15	283.15	0.39%	52,498
May 27, 2026	285.60	285.60	278.00	282.05	282.05	0.14%	19,910
May 26, 2026	285.40	290.40	280.05	281.65	281.65	-1.68%	13,973
May 25, 2026	280.05	291.70	280.05	286.45	286.45	2.08%	28,140
May 22, 2026	288.85	288.90	279.15	280.60	280.60	-2.89%	25,520
May 21, 2026	275.95	293.00	275.95	288.95	288.95	4.71%	52,820
May 20, 2026	274.25	280.05	274.20	275.95	275.95	0.25%	50,447
May 19, 2026	277.35	281.25	273.50	275.25	275.25	0.81%	17,759
May 18, 2026	275.15	278.60	268.45	273.05	273.05	-3.07%	63,105
May 15, 2026	295.20	295.20	280.55	281.70	281.70	-2.64%	22,841
May 14, 2026	293.35	299.35	283.20	289.35	289.35	-0.17%	38,570
May 13, 2026	296.40	302.50	285.60	289.85	289.85	-2.14%	47,436
May 12, 2026	315.70	317.15	294.60	296.20	296.20	-4.64%	83,881
May 11, 2026	303.65	321.90	302.00	310.60	310.60	8.20%	373,660
May 8, 2026	283.00	292.45	283.00	287.05	287.05	0.83%	48,190
May 7, 2026	286.05	293.20	281.00	284.70	284.70	-0.87%	50,459
May 6, 2026	277.90	288.55	274.55	287.20	287.20	5.38%	52,343
May 5, 2026	259.35	278.15	257.15	272.55	272.55	4.19%	25,806
May 4, 2026	261.00	264.10	259.40	261.60	261.60	0.52%	6,446
Apr 30, 2026	255.65	263.05	251.10	260.25	260.25	0.99%	16,431
Apr 29, 2026	261.35	262.25	256.50	257.70	257.70	-1.04%	5,652
Apr 28, 2026	264.25	264.25	258.20	260.40	260.40	-1.06%	7,448
Apr 27, 2026	258.10	264.00	254.40	263.20	263.20	2.53%	22,826
Apr 24, 2026	256.00	260.00	252.65	256.70	256.70	-0.50%	11,992
Apr 23, 2026	249.00	259.00	245.05	258.00	258.00	3.95%	20,120
Apr 22, 2026	241.00	249.00	239.60	248.20	248.20	3.70%	21,514
Apr 21, 2026	240.90	243.40	237.60	239.35	239.35	-0.40%	6,204
Apr 20, 2026	240.90	243.50	238.15	240.30	240.30	-0.93%	11,670
Apr 17, 2026	243.85	244.00	238.70	242.55	242.55	0.17%	8,135
Apr 16, 2026	239.35	243.35	239.35	242.15	242.15	1.04%	5,085
Apr 15, 2026	236.55	242.80	236.50	239.65	239.65	1.42%	21,387
Apr 13, 2026	233.65	237.25	230.00	236.30	236.30	-0.82%	10,042
Apr 10, 2026	237.00	239.95	236.35	238.25	238.25	1.60%	6,751
Apr 9, 2026	237.40	242.00	233.00	234.50	234.50	-1.53%	6,539
Apr 8, 2026	238.90	240.05	235.00	238.15	238.15	3.59%	8,465
Apr 7, 2026	222.45	233.30	222.10	229.90	229.90	2.13%	7,921
Apr 6, 2026	219.00	225.85	216.85	225.10	225.10	2.27%	10,350
Apr 2, 2026	214.00	221.00	208.05	220.10	220.10	1.27%	17,874
Apr 1, 2026	217.65	220.10	213.65	217.35	217.35	5.18%	21,818
Mar 30, 2026	209.35	217.65	206.00	206.65	206.65	-2.57%	43,635
Mar 27, 2026	223.00	223.00	210.85	212.10	212.10	-4.76%	29,726
Mar 25, 2026	220.95	228.65	220.05	222.70	222.70	1.27%	28,240
Mar 24, 2026	222.15	228.20	218.05	219.90	219.90	-0.50%	24,472
Mar 23, 2026	233.75	233.75	219.00	221.00	221.00	-5.47%	16,633
Mar 20, 2026	228.65	236.50	225.90	233.80	233.80	3.02%	10,249