BOM:544311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	355.80	360.00	351.95	355.60	355.60	-0.04%	26,185
Jun 18, 2026	357.50	362.40	355.00	355.75	355.75	-0.48%	26,456
Jun 17, 2026	365.00	369.15	355.55	357.45	357.45	-2.59%	36,613
Jun 16, 2026	370.55	373.00	365.70	366.95	366.95	-0.61%	25,497
Jun 15, 2026	369.95	372.65	361.00	369.20	369.20	0.78%	26,495
Jun 12, 2026	354.75	367.70	354.75	366.35	366.35	3.49%	40,090
Jun 11, 2026	355.10	360.45	351.00	354.00	354.00	-1.54%	2,235,567
Jun 10, 2026	376.90	377.65	358.05	359.55	359.55	-4.11%	42,772
Jun 9, 2026	365.10	377.00	358.45	374.95	374.95	2.70%	39,291
Jun 8, 2026	365.35	371.45	357.80	365.10	365.10	-1.11%	40,253
Jun 5, 2026	366.95	375.20	362.15	369.20	369.20	2.07%	121,973
Jun 4, 2026	352.80	367.20	352.80	361.70	361.70	0.53%	21,776
Jun 3, 2026	362.05	362.05	354.10	359.80	359.80	-0.62%	7,425
Jun 2, 2026	362.20	365.40	358.35	362.05	362.05	-0.03%	14,905
Jun 1, 2026	375.45	378.00	360.20	362.15	362.15	-3.36%	29,400
May 29, 2026	378.95	380.05	367.90	374.75	374.75	1.46%	32,871
May 27, 2026	383.00	383.90	367.40	369.35	369.35	-3.13%	49,184
May 26, 2026	373.55	388.00	371.75	381.30	381.30	1.92%	75,104
May 25, 2026	375.35	385.15	372.70	374.10	374.10	0.34%	43,388
May 22, 2026	375.50	381.50	369.00	372.85	372.85	-0.68%	289,104
May 21, 2026	361.75	378.20	360.00	375.40	375.40	6.59%	358,097
May 20, 2026	331.25	355.00	328.00	352.20	352.20	5.89%	37,781
May 19, 2026	314.00	334.90	314.00	332.60	332.60	6.09%	56,893
May 18, 2026	325.00	325.00	312.00	313.50	313.50	-4.06%	35,605
May 15, 2026	325.60	331.35	324.35	326.75	326.75	0.35%	13,802
May 14, 2026	327.00	330.55	324.00	325.60	325.60	-0.52%	24,710
May 13, 2026	329.70	333.00	325.90	327.30	327.30	-0.89%	13,936
May 12, 2026	349.85	349.85	329.55	330.25	330.25	-3.87%	29,967
May 11, 2026	347.95	350.00	341.70	343.55	343.55	-3.06%	38,245
May 8, 2026	373.95	373.95	351.50	354.40	354.40	-2.54%	16,066
May 7, 2026	365.45	370.05	361.70	363.65	363.65	0.43%	30,964
May 6, 2026	351.05	364.00	350.85	362.10	362.10	2.23%	42,091
May 5, 2026	359.00	360.95	348.05	354.20	354.20	1.75%	113,416
May 4, 2026	356.50	357.35	341.45	348.10	348.10	0.65%	6,224
Apr 30, 2026	355.70	355.70	342.15	345.85	345.85	-2.40%	38,014
Apr 29, 2026	367.85	367.85	353.00	354.35	354.35	-0.71%	7,175
Apr 28, 2026	356.25	359.25	349.25	356.90	356.90	0.24%	21,774
Apr 27, 2026	352.00	357.90	348.25	356.05	356.05	2.28%	17,243
Apr 24, 2026	355.00	357.90	345.15	348.10	348.10	-1.97%	6,180
Apr 23, 2026	365.25	365.25	354.50	355.10	355.10	-1.99%	9,387
Apr 22, 2026	369.25	369.25	353.55	362.30	362.30	0.19%	10,244
Apr 21, 2026	356.75	367.60	354.00	361.60	361.60	1.22%	37,703
Apr 20, 2026	368.75	372.00	355.00	357.25	357.25	-4.21%	66,718
Apr 17, 2026	368.45	379.35	364.50	372.95	372.95	1.03%	75,210
Apr 16, 2026	362.45	384.70	357.05	369.15	369.15	5.25%	52,130
Apr 15, 2026	342.65	354.80	341.40	350.75	350.75	3.93%	14,532
Apr 13, 2026	334.40	339.40	328.25	337.50	337.50	-0.69%	13,439
Apr 10, 2026	336.60	342.80	335.95	339.85	339.85	1.01%	13,349
Apr 9, 2026	335.40	339.00	331.80	336.45	336.45	0.30%	32,876
Apr 8, 2026	329.95	337.90	323.25	335.45	335.45	5.59%	43,258