BOM:544285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	256.50	256.50	252.10	254.20	254.20	-0.64%	343,794
Jun 18, 2026	261.70	261.95	253.00	255.85	255.85	-1.31%	319,932
Jun 17, 2026	261.75	270.00	258.50	259.25	259.25	-0.13%	1,231,261
Jun 16, 2026	259.00	263.60	256.80	259.60	259.60	0.91%	2,290,757
Jun 15, 2026	255.00	267.00	254.35	257.25	257.25	2.94%	2,181,507
Jun 12, 2026	244.45	251.00	243.50	249.90	249.90	4.06%	382,803
Jun 11, 2026	242.25	242.90	236.95	240.15	240.15	-0.87%	236,835
Jun 10, 2026	249.75	252.05	241.35	242.25	242.25	-3.08%	463,384
Jun 9, 2026	243.00	250.65	238.75	249.95	249.95	3.80%	378,588
Jun 8, 2026	249.00	249.25	239.50	240.80	240.80	-3.93%	583,109
Jun 5, 2026	255.95	257.75	249.15	250.65	250.65	-1.18%	1,165,387
Jun 4, 2026	251.50	257.75	249.00	253.65	253.65	0.71%	1,322,754
Jun 3, 2026	254.00	254.35	248.20	251.85	251.85	-0.98%	252,871
Jun 2, 2026	249.55	255.55	244.35	254.35	254.35	1.82%	404,739
Jun 1, 2026	258.60	259.95	248.70	249.80	249.80	-3.14%	978,815
May 29, 2026	270.70	270.95	255.45	257.90	257.90	-4.73%	680,372
May 27, 2026	254.55	272.25	254.55	270.70	270.70	6.49%	1,479,891
May 26, 2026	250.05	256.90	249.00	254.20	254.20	1.66%	399,769
May 25, 2026	251.50	254.70	249.45	250.05	250.05	0.04%	300,610
May 22, 2026	250.65	252.40	248.75	249.95	249.95	-0.36%	406,800
May 21, 2026	257.10	259.40	250.00	250.85	250.85	-2.34%	2,737,332
May 20, 2026	259.05	260.45	255.00	256.85	256.85	-1.53%	598,768
May 19, 2026	254.75	262.95	253.75	260.85	260.85	2.47%	556,597
May 18, 2026	251.20	255.25	247.30	254.55	254.55	-0.29%	563,173
May 15, 2026	257.50	259.80	254.30	255.30	255.30	-0.64%	479,288
May 14, 2026	257.10	258.00	251.60	256.95	256.95	1.58%	1,757,209
May 13, 2026	255.80	260.85	252.00	252.95	252.95	-1.11%	1,323,469
May 12, 2026	263.70	266.10	254.95	255.80	255.80	-3.00%	5,343,991
May 11, 2026	274.85	276.65	261.20	263.70	263.70	-6.09%	4,176,609
May 8, 2026	279.50	284.00	275.70	280.80	280.80	0.50%	1,318,863
May 7, 2026	282.00	283.60	278.60	279.40	279.40	-0.21%	471,499
May 6, 2026	276.05	280.40	273.25	280.00	280.00	2.26%	1,460,225
May 5, 2026	275.95	280.65	271.55	273.80	273.80	-1.79%	215,816
May 4, 2026	271.60	279.75	270.75	278.80	278.80	3.09%	571,082
Apr 30, 2026	273.25	274.45	265.35	270.45	270.45	-1.74%	492,352
Apr 29, 2026	288.95	288.95	272.50	275.25	275.25	-2.25%	1,678,163
Apr 28, 2026	285.55	288.50	277.60	281.60	281.60	-1.68%	458,022
Apr 27, 2026	289.55	292.70	285.15	286.40	286.40	-0.33%	477,172
Apr 24, 2026	294.60	299.00	283.05	287.35	287.35	-1.96%	474,725
Apr 23, 2026	291.15	296.95	287.60	293.10	293.10	-0.56%	460,131
Apr 22, 2026	282.65	296.00	282.65	294.75	294.75	3.84%	785,203
Apr 21, 2026	279.65	284.95	278.00	283.85	283.85	1.52%	951,938
Apr 20, 2026	278.25	284.40	273.00	279.60	279.60	0.72%	519,295
Apr 17, 2026	282.00	283.30	274.15	277.60	277.60	-0.89%	252,309
Apr 16, 2026	274.05	282.25	274.05	280.10	280.10	2.81%	548,822
Apr 15, 2026	268.15	274.70	268.15	272.45	272.45	3.08%	502,937
Apr 13, 2026	266.75	268.45	263.00	264.30	264.30	-3.86%	313,144
Apr 10, 2026	274.95	280.50	273.25	274.90	274.90	1.10%	390,669
Apr 9, 2026	279.70	282.00	269.25	271.90	271.90	-1.98%	150,825
Apr 8, 2026	284.95	285.65	275.70	277.40	277.40	3.12%	391,407