BOM:544423 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	325.20	331.00	325.05	326.05	326.05	0.31%	2,187
Jun 19, 2026	324.30	327.90	320.95	325.05	325.05	-0.21%	4,416
Jun 18, 2026	335.65	335.65	321.40	325.75	325.75	-1.20%	9,404
Jun 17, 2026	328.60	335.75	328.60	329.70	329.70	-2.30%	5,432
Jun 16, 2026	323.95	341.00	320.40	337.45	337.45	5.70%	25,447
Jun 15, 2026	319.75	325.25	312.45	319.25	319.25	1.85%	4,216
Jun 12, 2026	310.40	315.45	310.40	313.45	313.45	1.49%	1,136
Jun 11, 2026	307.95	313.30	305.95	308.85	308.85	-0.48%	1,105
Jun 10, 2026	316.25	318.05	309.85	310.35	310.35	-1.74%	2,551
Jun 9, 2026	310.00	321.45	310.00	315.85	315.85	1.36%	602
Jun 8, 2026	314.65	315.00	309.70	311.60	311.60	-0.97%	5,503
Jun 5, 2026	316.50	317.75	314.35	314.65	314.65	-0.52%	11,448
Jun 4, 2026	316.50	317.75	315.05	316.30	316.30	0.56%	790
Jun 3, 2026	324.30	324.30	313.00	314.55	314.55	-1.67%	1,069
Jun 2, 2026	355.00	355.65	319.55	319.90	319.90	-1.07%	1,825
Jun 1, 2026	357.00	357.00	321.10	323.35	323.35	-1.55%	2,195
May 29, 2026	325.50	332.70	325.50	328.45	328.45	-1.79%	1,102
May 27, 2026	335.50	337.15	331.00	334.45	334.45	0.19%	1,486
May 26, 2026	335.55	337.65	332.00	333.80	333.80	-0.70%	1,214
May 25, 2026	345.00	345.00	332.80	336.15	336.15	0.98%	3,767
May 22, 2026	338.00	342.10	324.90	332.90	332.90	0.44%	8,824
May 21, 2026	321.50	333.25	315.00	331.45	331.45	3.42%	6,487
May 20, 2026	311.00	322.20	311.00	320.50	320.50	-0.99%	1,930
May 19, 2026	315.00	328.45	315.00	323.70	323.70	0.39%	7,885
May 18, 2026	331.40	331.40	318.55	322.45	322.45	-2.70%	5,693
May 15, 2026	345.25	348.25	329.15	331.40	331.40	-4.01%	7,191
May 14, 2026	358.00	364.60	338.85	345.25	345.25	-0.26%	24,288
May 13, 2026	380.00	409.00	341.55	346.15	346.15	-8.79%	108,163
May 12, 2026	380.00	395.00	370.50	379.50	379.50	-0.95%	26,639
May 11, 2026	385.05	401.25	380.00	383.15	383.15	-0.39%	9,412
May 8, 2026	379.35	400.40	371.95	384.65	384.65	3.14%	25,309
May 7, 2026	342.00	372.95	342.00	372.95	372.95	10.00%	29,456
May 6, 2026	328.95	345.70	324.50	339.05	339.05	4.95%	17,351
May 5, 2026	331.00	331.00	320.85	323.05	323.05	-0.89%	2,798
May 4, 2026	331.05	338.85	324.80	325.95	325.95	0.11%	915
Apr 30, 2026	339.00	339.00	323.40	325.60	325.60	-1.15%	802
Apr 29, 2026	329.90	331.15	327.00	329.40	329.40	0.15%	1,271
Apr 28, 2026	333.40	334.80	324.40	328.90	328.90	0.63%	3,049
Apr 27, 2026	326.75	339.70	325.55	326.85	326.85	0.46%	2,886
Apr 24, 2026	327.80	327.85	319.50	325.35	325.35	-0.17%	2,027
Apr 23, 2026	314.00	335.00	314.00	325.90	325.90	-1.82%	4,182
Apr 22, 2026	334.00	334.00	327.20	331.95	331.95	1.22%	1,589
Apr 21, 2026	327.95	332.60	322.60	327.95	327.95	1.78%	6,191
Apr 20, 2026	311.00	335.75	308.80	322.20	322.20	3.39%	16,785
Apr 17, 2026	316.65	316.85	308.65	311.65	311.65	-1.09%	4,160
Apr 16, 2026	315.00	322.75	312.05	315.10	315.10	2.39%	3,528
Apr 15, 2026	328.95	328.95	298.05	307.75	307.75	1.97%	12,450
Apr 13, 2026	288.00	307.60	288.00	301.80	301.80	-1.07%	4,360
Apr 10, 2026	303.75	306.00	302.00	305.05	305.05	2.26%	1,564
Apr 9, 2026	288.00	307.40	288.00	298.30	298.30	-1.13%	2,331