BOM:544318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	368.10	370.70	364.30	369.75	369.75	1.02%	2,274
Jun 18, 2026	368.60	372.55	364.20	366.00	366.00	-0.33%	3,858
Jun 17, 2026	373.15	373.15	365.75	367.20	367.20	-0.66%	3,552
Jun 16, 2026	360.85	374.80	360.85	369.65	369.65	2.17%	18,126
Jun 15, 2026	393.45	393.45	360.15	361.80	361.80	0.21%	4,024
Jun 12, 2026	346.85	362.95	346.85	361.05	361.05	4.08%	3,765
Jun 11, 2026	356.95	356.95	346.00	346.90	346.90	-3.24%	3,282
Jun 10, 2026	370.80	372.70	355.05	358.50	358.50	-2.44%	6,224
Jun 9, 2026	368.25	369.65	363.70	367.45	367.45	1.69%	2,991
Jun 8, 2026	362.15	369.40	360.40	361.35	361.35	-2.40%	2,986
Jun 5, 2026	375.00	377.20	369.65	370.25	370.25	-0.39%	5,181
Jun 4, 2026	378.85	382.80	371.00	371.70	371.70	-1.96%	4,486
Jun 3, 2026	379.95	383.75	372.00	379.15	379.15	1.46%	12,430
Jun 2, 2026	382.00	384.45	370.55	373.70	373.70	-2.81%	8,595
Jun 1, 2026	388.65	391.95	373.35	384.50	384.50	-5.57%	15,135
May 29, 2026	415.25	427.00	405.45	407.20	407.20	-3.51%	4,840
May 27, 2026	414.95	427.60	414.95	422.00	422.00	0.12%	7,377
May 26, 2026	415.00	426.00	415.00	421.50	421.50	1.46%	5,234
May 25, 2026	407.05	428.50	405.00	415.45	415.45	2.06%	21,083
May 22, 2026	405.00	411.45	403.00	407.05	407.05	0.73%	2,857
May 21, 2026	404.40	409.70	401.90	404.10	404.10	0.66%	2,583
May 20, 2026	407.45	407.45	394.30	401.45	401.45	-0.90%	3,912
May 19, 2026	399.25	409.00	399.25	405.10	405.10	0.75%	2,570
May 18, 2026	394.50	406.25	394.50	402.10	402.10	0.15%	2,802
May 15, 2026	393.55	402.20	393.55	401.50	401.50	1.02%	1,186
May 14, 2026	404.00	404.50	390.20	397.45	397.45	-0.44%	1,626
May 13, 2026	392.30	406.25	392.30	399.20	399.20	0.04%	3,143
May 12, 2026	407.90	417.50	396.00	399.05	399.05	-3.59%	6,270
May 11, 2026	416.60	422.00	410.00	413.90	413.90	-2.06%	7,762
May 8, 2026	425.00	434.45	421.00	422.60	422.60	-2.54%	2,977
May 7, 2026	433.65	438.90	430.05	433.60	433.60	0.92%	8,947
May 6, 2026	449.95	449.95	425.05	429.65	429.65	-1.42%	10,795
May 5, 2026	412.20	441.20	409.05	435.85	435.85	5.55%	22,442
May 4, 2026	425.60	425.60	410.60	412.95	412.95	-1.04%	3,656
Apr 30, 2026	406.75	423.45	400.65	417.30	417.30	2.77%	15,103
Apr 29, 2026	408.00	412.55	404.55	406.05	406.05	0.21%	1,751
Apr 28, 2026	404.00	407.50	401.30	405.20	405.20	0.22%	2,048
Apr 27, 2026	402.80	406.45	396.35	404.30	404.30	2.94%	3,052
Apr 24, 2026	409.15	409.15	390.65	392.75	392.75	-2.93%	3,354
Apr 23, 2026	408.70	410.00	400.65	404.60	404.60	-0.88%	3,408
Apr 22, 2026	405.80	411.10	403.75	408.20	408.20	0.59%	2,474
Apr 21, 2026	407.20	416.05	402.55	405.80	405.80	1.20%	4,496
Apr 20, 2026	398.75	407.00	393.55	401.00	401.00	-0.06%	6,487
Apr 17, 2026	400.35	408.60	395.70	401.25	401.25	1.26%	8,435
Apr 16, 2026	396.50	400.30	391.65	396.25	396.25	0.03%	2,931
Apr 15, 2026	419.90	419.95	393.50	396.15	396.15	1.60%	10,543
Apr 13, 2026	361.10	395.90	357.00	389.90	389.90	4.27%	26,511
Apr 10, 2026	367.80	376.05	366.50	373.95	373.95	3.09%	7,952
Apr 9, 2026	372.60	374.20	360.25	362.75	362.75	-1.13%	4,480
Apr 8, 2026	370.05	371.15	361.20	366.90	366.90	3.92%	6,193