BOM:544402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	503.00	556.60	502.00	549.65	549.65	9.92%	63,578
Jun 19, 2026	488.00	503.00	485.55	500.05	500.05	1.25%	11,302
Jun 18, 2026	492.25	500.00	486.90	493.90	493.90	1.68%	7,286
Jun 17, 2026	509.70	509.70	481.30	485.75	485.75	-3.56%	14,766
Jun 16, 2026	507.60	508.40	495.50	503.70	503.70	0.02%	14,324
Jun 15, 2026	475.05	514.30	475.05	503.60	503.60	7.90%	79,912
Jun 12, 2026	444.60	468.65	444.45	466.75	466.75	4.21%	9,112
Jun 11, 2026	450.10	453.00	438.70	447.90	447.90	0.19%	7,837
Jun 10, 2026	450.05	452.00	438.60	447.05	447.05	-	7,065
Jun 9, 2026	434.85	449.90	434.85	447.05	447.05	3.38%	4,680
Jun 8, 2026	453.05	454.55	430.90	432.45	432.45	-3.41%	6,542
Jun 5, 2026	429.45	450.60	428.35	447.70	447.70	4.37%	21,972
Jun 4, 2026	411.50	429.50	411.50	428.95	428.95	3.15%	4,860
Jun 3, 2026	426.45	429.20	413.30	415.85	415.85	-2.49%	14,520
Jun 2, 2026	422.10	431.00	419.15	426.45	426.45	1.08%	3,350
Jun 1, 2026	408.95	426.35	399.55	421.90	421.90	4.79%	13,205
May 29, 2026	422.70	426.20	400.55	402.60	402.60	-4.92%	7,519
May 27, 2026	415.05	439.90	413.80	423.45	423.45	6.38%	65,812
May 26, 2026	407.35	414.00	391.70	398.05	398.05	-1.01%	8,365
May 25, 2026	392.60	407.00	392.60	402.10	402.10	0.66%	4,515
May 22, 2026	387.60	404.20	387.60	399.45	399.45	2.57%	4,056
May 21, 2026	377.90	393.35	377.90	389.45	389.45	3.26%	2,476
May 20, 2026	376.35	380.45	369.65	377.15	377.15	1.25%	1,066
May 19, 2026	370.40	382.00	369.40	372.50	372.50	-0.12%	115,817
May 18, 2026	378.45	383.40	370.00	372.95	372.95	-3.58%	9,077
May 15, 2026	393.55	396.85	385.00	386.80	386.80	-1.65%	15,054
May 14, 2026	407.40	407.40	389.30	393.30	393.30	-1.53%	11,514
May 13, 2026	402.25	410.00	397.00	399.40	399.40	-2.72%	5,367
May 12, 2026	424.85	424.85	408.20	410.55	410.55	-3.10%	5,804
May 11, 2026	409.95	425.90	409.95	423.70	423.70	1.06%	41,388
May 8, 2026	419.40	420.40	402.95	419.25	419.25	-0.15%	9,070
May 7, 2026	424.55	424.75	418.25	419.90	419.90	-0.33%	1,136
May 6, 2026	420.50	423.10	415.45	421.30	421.30	0.91%	2,451
May 5, 2026	411.95	424.40	406.40	417.50	417.50	-0.46%	10,170
May 4, 2026	420.00	424.85	417.85	419.45	419.45	0.38%	2,423
Apr 30, 2026	418.15	421.25	413.30	417.85	417.85	-0.17%	1,194
Apr 29, 2026	429.20	429.35	417.10	418.55	418.55	-2.45%	3,241
Apr 28, 2026	430.00	432.00	419.10	429.05	429.05	1.30%	2,715
Apr 27, 2026	428.75	431.75	420.80	423.55	423.55	0.77%	3,101
Apr 24, 2026	428.10	433.90	417.10	420.30	420.30	-0.59%	10,850
Apr 23, 2026	413.40	432.10	413.40	422.80	422.80	1.61%	8,144
Apr 22, 2026	410.00	417.70	404.90	416.10	416.10	1.99%	3,453
Apr 21, 2026	396.00	417.15	396.00	408.00	408.00	3.07%	12,291
Apr 20, 2026	387.25	399.60	384.65	395.85	395.85	0.38%	4,339
Apr 17, 2026	400.00	405.35	392.00	394.35	394.35	-1.44%	5,868
Apr 16, 2026	399.40	401.25	390.10	400.10	400.10	1.87%	16,524
Apr 15, 2026	392.05	401.00	382.60	392.75	392.75	1.91%	8,541
Apr 13, 2026	391.10	402.35	383.70	385.40	385.40	-3.90%	6,832
Apr 10, 2026	400.00	407.80	393.05	401.05	401.05	0.79%	12,464
Apr 9, 2026	408.00	408.00	396.90	398.50	397.90	-2.63%	8,501