BOM:544420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	648.00	672.05	638.55	660.80	660.80	4.36%	76,545
Jun 19, 2026	622.55	639.90	620.00	633.20	633.20	1.91%	32,921
Jun 18, 2026	599.65	634.75	599.65	621.35	621.35	4.42%	52,444
Jun 17, 2026	603.95	612.05	588.25	595.05	595.05	-1.96%	33,351
Jun 16, 2026	619.30	630.00	596.70	606.95	606.95	-1.93%	29,857
Jun 15, 2026	595.00	643.00	595.00	618.90	618.90	4.19%	72,516
Jun 12, 2026	572.80	596.95	572.80	594.00	594.00	5.65%	41,893
Jun 11, 2026	581.35	586.00	560.00	562.25	562.25	-2.50%	21,992
Jun 10, 2026	597.65	604.40	573.00	576.65	576.65	-2.05%	27,705
Jun 9, 2026	574.05	593.80	574.05	588.70	588.70	2.83%	24,512
Jun 8, 2026	595.15	611.35	568.10	572.50	572.50	-4.84%	28,968
Jun 5, 2026	617.60	638.60	598.30	601.60	601.60	-0.68%	73,107
Jun 4, 2026	594.55	617.40	590.20	605.70	605.70	1.88%	43,624
Jun 3, 2026	578.05	610.20	562.65	594.55	594.55	2.27%	47,134
Jun 2, 2026	557.75	583.35	551.30	581.35	581.35	4.25%	15,393
Jun 1, 2026	562.10	587.40	554.00	557.65	557.65	-0.68%	29,948
May 29, 2026	578.55	581.15	558.85	561.45	561.45	-2.16%	16,788
May 27, 2026	597.80	600.00	571.65	573.85	573.85	-3.76%	34,391
May 26, 2026	623.00	624.00	591.75	596.25	596.25	-2.87%	87,230
May 25, 2026	560.15	613.85	560.15	613.85	613.85	10.00%	86,977
May 22, 2026	553.50	563.00	550.00	558.05	558.05	1.33%	16,580
May 21, 2026	570.00	585.00	549.45	550.75	550.75	-2.49%	27,080
May 20, 2026	575.30	577.90	560.80	564.80	564.80	-2.64%	28,820
May 19, 2026	578.95	590.30	572.00	580.10	580.10	0.20%	32,871
May 18, 2026	550.85	584.95	539.70	578.95	578.95	4.92%	49,914
May 15, 2026	556.60	573.65	548.40	551.80	551.80	-2.23%	33,819
May 14, 2026	577.55	590.55	560.00	564.40	564.40	-1.46%	29,244
May 13, 2026	560.85	592.00	551.15	572.75	572.75	0.95%	95,831
May 12, 2026	579.10	606.00	561.20	567.35	567.35	-3.87%	84,833
May 11, 2026	627.30	628.75	580.00	590.20	590.20	-6.30%	112,954
May 8, 2026	630.00	650.45	614.65	629.90	629.90	-0.95%	227,079
May 7, 2026	589.00	675.45	586.00	635.95	635.95	11.69%	1,443,420
May 6, 2026	504.90	569.40	489.35	569.40	569.40	20.00%	739,398
May 5, 2026	467.00	477.75	455.45	474.50	474.50	1.39%	54,265
May 4, 2026	451.00	476.25	451.00	468.00	468.00	5.24%	55,895
Apr 30, 2026	434.05	446.55	426.90	444.70	444.70	2.29%	19,638
Apr 29, 2026	430.00	452.05	429.50	434.75	434.75	1.46%	21,331
Apr 28, 2026	438.80	438.80	425.65	428.50	428.50	-1.81%	10,183
Apr 27, 2026	439.70	447.75	435.20	436.40	436.40	-1.09%	19,216
Apr 24, 2026	464.35	464.35	436.00	441.20	441.20	-5.10%	12,565
Apr 23, 2026	470.05	473.20	462.30	464.90	464.90	-1.49%	8,623
Apr 22, 2026	467.00	475.00	462.00	471.95	471.95	1.08%	16,954
Apr 21, 2026	465.05	475.00	465.00	466.90	466.90	0.71%	5,215
Apr 20, 2026	460.00	482.95	444.55	463.60	463.60	1.52%	32,881
Apr 17, 2026	451.50	463.40	449.00	456.65	456.65	0.22%	17,475
Apr 16, 2026	432.15	467.25	429.80	455.65	455.65	5.26%	32,008
Apr 15, 2026	447.65	448.75	430.05	432.90	432.90	-0.47%	17,959
Apr 13, 2026	418.00	441.60	414.30	434.95	434.95	0.09%	20,959
Apr 10, 2026	430.80	436.10	430.00	434.55	434.55	1.85%	8,316
Apr 9, 2026	437.05	437.05	424.70	426.65	426.65	-1.76%	5,869