BOM:544362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	498.00	509.20	496.25	498.85	498.85	-0.12%	27,665
Jun 19, 2026	491.40	504.00	472.00	499.45	499.45	1.35%	45,726
Jun 18, 2026	505.80	506.00	487.75	492.80	492.80	-2.09%	57,866
Jun 17, 2026	504.55	515.95	502.10	503.30	503.30	0.64%	49,655
Jun 16, 2026	493.75	511.80	493.75	500.10	500.10	0.43%	3,215,727
Jun 15, 2026	511.20	513.45	496.20	497.95	497.95	-0.01%	183,610
Jun 12, 2026	519.75	524.30	491.45	498.00	498.00	-0.86%	872,108
Jun 11, 2026	514.60	517.00	498.10	502.30	502.30	-2.73%	30,239
Jun 10, 2026	520.35	530.50	511.20	516.40	516.40	-1.22%	54,988
Jun 9, 2026	523.20	533.40	517.70	522.80	522.80	0.49%	65,829
Jun 8, 2026	517.70	522.50	510.65	520.25	520.25	-1.13%	86,605
Jun 5, 2026	534.95	539.40	524.30	526.20	526.20	-0.52%	32,415
Jun 4, 2026	538.00	538.00	520.60	528.95	528.95	-1.58%	41,922
Jun 3, 2026	547.90	547.95	526.00	537.45	537.45	-2.26%	70,437
Jun 2, 2026	509.20	553.00	509.20	549.90	549.90	6.99%	91,697
Jun 1, 2026	506.60	528.95	500.00	513.95	513.95	1.03%	66,736
May 29, 2026	509.70	517.00	499.00	508.70	508.70	0.06%	33,597
May 27, 2026	508.05	511.10	503.75	508.40	508.40	0.10%	13,407
May 26, 2026	511.55	511.55	504.00	507.90	507.90	0.39%	8,983
May 25, 2026	511.65	518.50	502.30	505.95	505.95	-1.73%	32,137
May 22, 2026	510.75	517.20	496.00	514.85	514.85	2.43%	26,382
May 21, 2026	518.00	518.65	500.90	502.65	502.65	-1.90%	34,176
May 20, 2026	511.95	520.20	503.35	512.40	512.40	0.47%	41,135
May 19, 2026	493.20	516.15	493.15	510.00	510.00	4.96%	43,687
May 18, 2026	474.10	490.00	471.40	485.90	485.90	0.30%	39,372
May 15, 2026	485.40	493.80	481.05	484.45	484.45	0.32%	15,837
May 14, 2026	497.00	497.00	470.25	482.90	482.90	-1.03%	31,176
May 13, 2026	490.05	493.20	485.20	487.95	487.95	-1.37%	37,599
May 12, 2026	504.95	504.95	485.55	494.75	494.75	-1.47%	64,649
May 11, 2026	486.15	506.35	476.75	502.15	502.15	3.34%	89,185
May 8, 2026	467.50	487.50	462.00	485.90	485.90	5.57%	83,534
May 7, 2026	476.00	477.00	453.30	460.25	460.25	0.32%	292,517
May 6, 2026	453.15	464.70	453.00	458.80	458.80	1.47%	15,950
May 5, 2026	449.00	455.90	448.25	452.15	452.15	0.56%	14,069
May 4, 2026	454.90	459.90	449.25	458.15	449.65	2.37%	18,516
Apr 30, 2026	453.00	453.60	446.10	447.55	439.25	-1.33%	11,640
Apr 29, 2026	455.90	462.95	449.15	453.60	445.18	-0.15%	20,456
Apr 28, 2026	452.55	456.00	451.00	454.30	445.87	0.65%	17,181
Apr 27, 2026	453.35	454.90	444.75	451.35	442.98	1.51%	16,240
Apr 24, 2026	464.20	466.00	443.30	444.65	436.40	-4.06%	37,207
Apr 23, 2026	458.05	466.70	451.35	463.45	454.85	1.53%	39,358
Apr 22, 2026	481.35	487.95	455.20	456.45	447.98	-6.98%	92,772
Apr 21, 2026	480.95	491.75	476.60	490.70	481.60	0.56%	20,894
Apr 20, 2026	494.85	494.85	478.70	487.95	478.90	-1.48%	441,286
Apr 17, 2026	497.05	506.00	493.00	495.30	486.11	-0.27%	32,398
Apr 16, 2026	490.00	503.00	487.25	496.65	487.44	2.39%	36,051
Apr 15, 2026	480.10	487.55	476.00	485.05	476.05	2.55%	10,321
Apr 13, 2026	470.80	478.75	463.50	473.00	464.22	-1.52%	10,599
Apr 10, 2026	477.20	482.20	468.65	480.30	471.39	0.98%	34,144
Apr 9, 2026	463.60	477.35	459.85	475.65	466.83	2.36%	24,433