BOM:544279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	295.00	304.45	294.00	294.45	294.45	0.08%	21,349
Jun 19, 2026	293.15	299.65	287.95	294.20	294.20	0.38%	17,727
Jun 18, 2026	297.35	298.90	292.25	293.10	293.10	-1.31%	6,762
Jun 17, 2026	306.35	308.85	295.00	297.00	297.00	-1.25%	13,642
Jun 16, 2026	286.95	312.40	282.75	300.75	300.75	5.84%	49,913
Jun 15, 2026	288.85	296.70	282.10	284.15	284.15	2.07%	20,868
Jun 12, 2026	283.85	283.85	274.10	278.40	278.40	0.74%	2,838
Jun 11, 2026	274.30	278.40	274.30	276.35	276.35	-0.68%	4,300
Jun 10, 2026	284.50	285.35	276.35	278.25	278.25	-1.71%	3,867
Jun 9, 2026	277.10	284.75	276.90	283.10	283.10	2.33%	7,285
Jun 8, 2026	272.85	280.85	272.85	276.65	276.65	0.05%	5,646
Jun 5, 2026	281.05	286.50	273.10	276.50	276.50	-1.83%	18,489
Jun 4, 2026	269.90	284.00	269.90	281.65	281.65	2.62%	25,141
Jun 3, 2026	276.85	276.85	266.30	274.45	274.45	-0.20%	18,042
Jun 2, 2026	273.20	281.95	270.05	275.00	275.00	-0.15%	24,579
Jun 1, 2026	280.10	282.40	272.00	275.40	275.40	-2.06%	18,319
May 29, 2026	287.80	287.80	278.30	281.20	281.20	-1.30%	22,014
May 27, 2026	282.35	288.55	280.90	284.90	284.90	-0.05%	14,210
May 26, 2026	293.15	299.55	278.55	285.05	285.05	-2.71%	31,633
May 25, 2026	313.00	313.05	291.00	293.00	293.00	-7.64%	29,277
May 22, 2026	323.20	330.85	314.00	317.25	317.25	-2.14%	14,970
May 21, 2026	330.85	330.85	320.55	324.20	324.20	-0.84%	10,971
May 20, 2026	311.20	328.45	308.10	326.95	326.95	4.46%	20,862
May 19, 2026	305.85	320.00	305.85	313.00	313.00	2.54%	8,419
May 18, 2026	301.40	308.60	300.60	305.25	305.25	2.24%	12,057
May 15, 2026	296.00	305.85	296.00	298.55	298.55	0.64%	11,946
May 14, 2026	300.45	303.00	295.95	296.65	296.65	-2.21%	3,605
May 13, 2026	294.05	305.70	290.55	303.35	303.35	2.88%	15,836
May 12, 2026	298.35	308.05	293.65	294.85	294.85	-3.61%	14,148
May 11, 2026	308.25	311.15	303.10	305.90	305.90	-2.42%	15,995
May 8, 2026	307.50	314.05	307.50	313.50	313.50	1.28%	9,174
May 7, 2026	315.05	315.05	308.55	309.55	309.55	-0.96%	32,384
May 6, 2026	318.55	318.55	308.95	312.55	312.55	-0.59%	8,554
May 5, 2026	315.00	317.45	311.90	314.40	314.40	0.30%	9,605
May 4, 2026	318.35	324.00	310.00	313.45	313.45	-1.52%	22,665
Apr 30, 2026	319.90	323.55	316.70	318.30	318.30	-0.70%	8,244
Apr 29, 2026	320.75	329.30	318.05	320.55	320.55	1.41%	11,166
Apr 28, 2026	327.60	331.00	313.85	316.10	316.10	-3.60%	20,048
Apr 27, 2026	339.60	339.60	326.15	327.90	327.90	-1.58%	16,891
Apr 24, 2026	340.55	353.50	326.20	333.15	333.15	-0.55%	53,623
Apr 23, 2026	320.05	345.00	320.00	335.00	335.00	4.02%	69,682
Apr 22, 2026	315.35	323.55	310.55	322.05	322.05	3.54%	11,212
Apr 21, 2026	316.80	319.95	309.75	311.05	311.05	-0.50%	8,730
Apr 20, 2026	324.55	324.55	307.30	312.60	312.60	-2.66%	6,646
Apr 17, 2026	316.10	328.05	315.95	321.15	321.15	1.68%	12,715
Apr 16, 2026	315.55	322.90	314.15	315.85	315.85	0.06%	18,285
Apr 15, 2026	315.90	340.50	311.75	315.65	315.65	1.04%	43,731
Apr 13, 2026	314.85	318.00	304.95	312.40	312.40	-1.01%	31,414
Apr 10, 2026	312.85	320.00	306.10	315.60	315.60	2.48%	13,936
Apr 9, 2026	322.65	322.65	305.00	307.95	307.95	-2.08%	6,019