BOM:544264 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	383.95	383.95	363.05	376.45	376.45	-0.09%	9,164
Jun 19, 2026	370.00	379.00	369.95	376.80	376.80	0.92%	5,051
Jun 18, 2026	383.40	385.65	370.20	373.35	373.35	-3.23%	14,261
Jun 17, 2026	375.80	388.00	366.85	385.80	385.80	3.65%	16,567
Jun 16, 2026	368.55	375.70	361.55	372.20	372.20	2.22%	16,899
Jun 15, 2026	364.00	373.70	362.05	364.10	364.10	0.90%	8,839
Jun 12, 2026	370.55	376.65	358.60	360.85	360.85	-0.39%	20,658
Jun 11, 2026	349.80	365.00	343.95	362.25	362.25	4.71%	19,284
Jun 10, 2026	337.95	358.70	337.50	345.95	345.95	4.61%	36,624
Jun 9, 2026	330.55	334.80	327.90	330.70	330.70	1.16%	3,249
Jun 8, 2026	320.05	338.35	320.00	326.90	326.90	0.54%	3,529
Jun 5, 2026	329.00	335.15	322.00	325.15	325.15	0.22%	4,365
Jun 4, 2026	323.00	330.70	322.00	324.45	324.45	-1.16%	3,524
Jun 3, 2026	322.15	331.95	313.50	328.25	328.25	1.88%	4,795
Jun 2, 2026	319.50	324.75	318.00	322.20	322.20	-0.20%	6,743
Jun 1, 2026	326.45	332.65	320.90	322.85	322.85	-1.78%	8,277
May 29, 2026	335.90	344.10	327.15	328.70	328.70	-2.87%	14,509
May 27, 2026	324.00	341.75	323.30	338.40	338.40	4.53%	10,544
May 26, 2026	323.45	330.00	322.00	323.75	323.75	-0.72%	3,234
May 25, 2026	323.90	334.00	320.00	326.10	326.10	0.66%	4,443
May 22, 2026	322.05	326.50	314.50	323.95	323.95	0.95%	9,911
May 21, 2026	329.75	336.50	319.75	320.90	320.90	-3.12%	11,515
May 20, 2026	330.90	335.90	327.35	331.25	331.25	1.15%	6,182
May 19, 2026	312.65	332.00	307.75	327.50	327.50	4.23%	9,704
May 18, 2026	312.00	321.75	302.80	314.20	314.20	2.65%	12,618
May 15, 2026	305.90	316.10	301.70	306.10	306.10	0.67%	3,948
May 14, 2026	300.25	308.70	296.40	304.05	304.05	-0.73%	4,973
May 13, 2026	304.55	308.75	302.45	306.30	306.30	0.71%	4,367
May 12, 2026	320.40	325.30	299.25	304.15	304.15	-5.13%	8,618
May 11, 2026	318.00	333.30	318.00	320.60	320.60	1.41%	14,897
May 8, 2026	329.70	329.70	308.65	316.15	316.15	0.19%	7,090
May 7, 2026	306.85	320.70	306.85	315.55	315.55	2.37%	6,879
May 6, 2026	308.05	310.95	304.10	308.25	308.25	0.54%	2,558
May 5, 2026	314.95	314.95	305.50	306.60	306.60	-1.03%	4,170
May 4, 2026	309.00	317.15	304.55	309.80	309.80	2.31%	13,504
Apr 30, 2026	294.00	307.05	290.00	302.80	302.80	1.59%	2,355
Apr 29, 2026	302.25	303.75	294.50	298.05	298.05	-0.48%	1,179
Apr 28, 2026	308.30	310.40	297.50	299.50	299.50	-2.52%	4,140
Apr 27, 2026	303.05	309.20	302.70	307.25	307.25	1.40%	1,554
Apr 24, 2026	316.50	316.50	302.00	303.00	303.00	-2.40%	5,056
Apr 23, 2026	313.00	320.50	309.05	310.45	310.45	-0.46%	10,587
Apr 22, 2026	308.70	313.75	308.70	311.90	311.90	0.79%	2,675
Apr 21, 2026	307.25	314.00	307.25	309.45	309.45	-0.08%	1,389
Apr 20, 2026	319.75	321.00	308.80	309.70	309.70	-0.61%	3,796
Apr 17, 2026	297.95	323.35	297.95	311.60	311.60	4.77%	17,683
Apr 16, 2026	296.00	301.75	292.05	297.40	297.40	1.14%	4,990
Apr 15, 2026	285.45	295.95	284.45	294.05	294.05	4.55%	4,833
Apr 13, 2026	274.50	284.55	271.25	281.25	281.25	0.09%	988
Apr 10, 2026	284.50	287.80	279.15	281.00	281.00	0.39%	2,248
Apr 9, 2026	281.30	285.25	277.75	279.90	279.90	-1.60%	4,727