BOM:544320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	536.50	564.10	528.75	560.75	560.75	4.40%	14,322
Jun 18, 2026	542.30	544.00	534.00	537.10	537.10	-0.55%	1,987
Jun 17, 2026	549.95	549.95	539.50	540.05	540.05	0.88%	3,547
Jun 16, 2026	529.30	538.00	529.30	535.35	535.35	1.14%	4,218
Jun 15, 2026	533.65	537.45	525.25	529.30	529.30	0.77%	3,884
Jun 12, 2026	513.75	527.15	509.80	525.25	525.25	4.58%	8,479
Jun 11, 2026	509.45	512.75	501.10	502.25	502.25	-2.80%	3,572
Jun 10, 2026	520.40	522.95	511.00	516.70	516.70	-0.58%	3,447
Jun 9, 2026	517.05	526.50	516.10	519.70	519.70	0.50%	5,959
Jun 8, 2026	522.00	526.65	513.00	517.10	517.10	-0.95%	3,290
Jun 5, 2026	526.00	532.10	521.10	522.05	522.05	-0.58%	5,227
Jun 4, 2026	528.80	540.40	523.20	525.10	525.10	-0.68%	12,109
Jun 3, 2026	518.95	536.00	517.30	528.70	528.70	2.93%	2,811
Jun 2, 2026	521.50	528.55	506.40	513.65	513.65	-1.22%	6,367
Jun 1, 2026	546.20	546.25	517.00	520.00	520.00	-4.80%	13,025
May 29, 2026	579.00	579.00	536.05	546.20	546.20	-1.45%	25,638
May 27, 2026	642.95	667.25	543.25	554.25	554.25	-8.82%	167,592
May 26, 2026	608.00	616.75	605.50	607.85	607.85	-0.04%	8,771
May 25, 2026	595.05	619.00	595.05	608.10	608.10	2.11%	17,511
May 22, 2026	578.30	605.85	578.10	595.55	595.55	3.03%	4,188
May 21, 2026	567.95	591.40	567.95	578.05	578.05	2.35%	6,594
May 20, 2026	546.10	571.50	543.50	564.80	564.80	2.40%	2,768
May 19, 2026	554.35	563.95	550.05	551.55	551.55	-0.51%	1,287
May 18, 2026	568.00	568.05	550.60	554.40	554.40	-2.57%	2,171
May 15, 2026	569.55	579.55	567.00	569.00	569.00	-0.94%	1,750
May 14, 2026	587.70	587.90	570.30	574.40	574.40	-1.48%	7,901
May 13, 2026	579.00	594.20	578.85	583.00	583.00	0.49%	4,817
May 12, 2026	601.00	601.00	580.00	580.15	580.15	-1.35%	5,793
May 11, 2026	573.40	606.75	573.40	588.10	588.10	1.41%	11,094
May 8, 2026	586.90	593.20	578.80	579.90	579.90	-1.19%	6,036
May 7, 2026	589.45	595.00	578.95	586.90	586.90	1.38%	3,694
May 6, 2026	584.45	584.45	575.55	578.90	578.90	0.17%	2,921
May 5, 2026	564.55	586.60	564.10	577.90	577.90	2.36%	9,348
May 4, 2026	561.25	576.85	557.95	564.55	564.55	1.32%	5,752
Apr 30, 2026	564.70	569.90	548.40	557.20	557.20	0.18%	4,417
Apr 29, 2026	564.00	566.60	553.00	556.20	556.20	-1.49%	3,402
Apr 28, 2026	563.05	572.90	559.25	564.60	564.60	0.64%	6,321
Apr 27, 2026	547.00	564.80	545.45	561.00	561.00	3.24%	7,164
Apr 24, 2026	555.90	562.70	539.00	543.40	543.40	-2.36%	7,483
Apr 23, 2026	557.30	564.65	555.55	556.55	556.55	-1.81%	4,327
Apr 22, 2026	566.45	583.25	561.50	566.80	566.80	-1.68%	8,304
Apr 21, 2026	577.70	582.85	568.50	576.50	576.50	-0.21%	8,273
Apr 20, 2026	585.45	604.00	572.00	577.70	577.70	-1.74%	16,056
Apr 17, 2026	586.55	598.00	576.00	587.95	587.95	-1.20%	20,534
Apr 16, 2026	614.00	666.00	583.25	595.10	595.10	1.54%	151,296
Apr 15, 2026	499.95	586.05	499.95	586.05	586.05	19.99%	97,819
Apr 13, 2026	491.00	496.00	481.30	488.40	488.40	-3.66%	3,197
Apr 10, 2026	481.00	513.95	481.00	506.95	506.95	5.74%	6,930
Apr 9, 2026	495.45	500.00	476.10	479.45	479.45	-1.80%	2,586
Apr 8, 2026	487.00	493.95	480.40	488.25	488.25	2.11%	2,613