BOM:544421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	286.55	292.00	276.70	279.75	279.75	-2.37%	20,877
Jun 22, 2026	281.80	287.30	281.80	286.55	286.55	1.69%	13,557
Jun 19, 2026	282.95	286.00	278.05	281.80	281.80	-0.19%	15,602
Jun 18, 2026	282.40	294.85	280.05	282.35	282.35	0.36%	24,853
Jun 17, 2026	279.50	285.85	279.45	281.35	281.35	0.66%	18,267
Jun 16, 2026	279.15	284.15	278.20	279.50	279.50	-0.02%	8,199
Jun 15, 2026	281.40	287.10	277.05	279.55	279.55	1.54%	20,850
Jun 12, 2026	265.65	277.55	260.55	275.30	275.30	6.71%	24,927
Jun 11, 2026	265.90	266.95	257.30	258.00	258.00	-3.26%	13,624
Jun 10, 2026	268.95	277.00	265.25	266.70	266.70	-0.84%	23,449
Jun 9, 2026	275.00	275.00	263.20	268.95	268.95	2.79%	18,761
Jun 8, 2026	265.00	268.45	261.05	261.65	261.65	-2.97%	12,008
Jun 5, 2026	280.95	283.00	268.35	269.65	269.65	-3.00%	26,446
Jun 4, 2026	253.00	278.00	253.00	278.00	278.00	9.99%	94,924
Jun 3, 2026	248.00	254.55	242.15	252.75	252.75	1.96%	17,899
Jun 2, 2026	245.05	256.05	245.05	247.90	247.90	1.12%	538,148
Jun 1, 2026	261.90	262.95	243.85	245.15	245.15	-5.82%	18,666
May 29, 2026	265.35	265.35	260.00	260.30	260.30	-	10,708
May 27, 2026	260.05	263.65	258.00	260.30	260.30	-1.55%	25,704
May 26, 2026	271.60	274.95	260.95	264.40	264.40	-0.43%	32,237
May 25, 2026	284.15	284.15	257.75	265.55	265.55	-5.72%	65,018
May 22, 2026	288.95	290.50	281.00	281.65	281.65	-2.53%	14,817
May 21, 2026	288.00	292.90	281.75	288.95	288.95	2.46%	17,242
May 20, 2026	279.30	284.40	274.50	282.00	282.00	0.95%	52,256
May 19, 2026	277.05	285.95	274.05	279.35	279.35	1.95%	17,787
May 18, 2026	274.95	275.25	265.75	274.00	274.00	-0.56%	25,751
May 15, 2026	288.65	289.95	274.25	275.55	275.55	-1.94%	16,070
May 14, 2026	289.50	291.60	276.50	281.00	281.00	-1.75%	18,221
May 13, 2026	287.75	297.50	285.00	286.00	286.00	-0.80%	34,694
May 12, 2026	296.00	298.95	286.05	288.30	288.30	-2.78%	25,947
May 11, 2026	280.00	311.65	278.75	296.55	296.55	4.11%	57,106
May 8, 2026	289.60	294.80	282.20	284.85	284.85	-2.35%	38,678
May 7, 2026	280.30	295.95	274.95	291.70	291.70	5.19%	50,355
May 6, 2026	269.95	280.00	265.05	277.30	277.30	3.59%	19,681
May 5, 2026	274.00	274.00	263.25	267.70	267.70	-0.61%	10,380
May 4, 2026	272.80	276.50	267.60	269.35	269.35	0.71%	18,505
Apr 30, 2026	267.55	270.40	261.45	267.45	267.45	0.02%	26,100
Apr 29, 2026	274.05	275.25	264.45	267.40	267.40	-2.73%	25,313
Apr 28, 2026	286.00	286.05	273.00	274.90	274.90	-2.83%	22,991
Apr 27, 2026	269.00	294.60	268.45	282.90	282.90	5.62%	106,743
Apr 24, 2026	276.00	278.80	262.05	267.85	267.85	-2.64%	29,817
Apr 23, 2026	257.05	278.75	257.05	275.10	275.10	7.40%	61,983
Apr 22, 2026	250.50	258.35	250.20	256.15	256.15	0.91%	15,626
Apr 21, 2026	265.00	265.00	252.00	253.85	253.85	0.06%	20,567
Apr 20, 2026	261.10	261.45	252.80	253.70	253.70	-2.59%	30,293
Apr 17, 2026	255.55	263.55	253.00	260.45	260.45	2.97%	13,792
Apr 16, 2026	252.20	255.00	246.30	252.95	252.95	2.10%	18,223
Apr 15, 2026	243.95	253.55	241.85	247.75	247.75	3.83%	36,872
Apr 13, 2026	237.70	242.85	228.75	238.60	238.60	0.38%	27,999
Apr 10, 2026	229.30	240.85	226.35	237.70	237.70	4.62%	50,854