BOM:544429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	720.35	737.95	720.35	722.50	722.50	0.66%	95,219
Jun 19, 2026	696.80	733.00	685.70	717.75	717.75	3.26%	649,520
Jun 18, 2026	695.95	702.35	689.30	695.10	695.10	-0.76%	68,518
Jun 17, 2026	706.45	714.60	696.65	702.45	700.45	-0.98%	25,888
Jun 16, 2026	698.25	721.00	688.35	709.40	707.38	2.06%	72,970
Jun 15, 2026	656.05	714.00	653.35	695.10	693.12	8.48%	270,908
Jun 12, 2026	634.00	647.00	630.25	640.75	638.93	2.87%	27,654
Jun 11, 2026	619.70	638.00	619.70	622.90	621.13	0.47%	73,384
Jun 10, 2026	624.70	627.95	613.60	620.00	618.23	-1.17%	35,932
Jun 9, 2026	627.20	632.00	622.60	627.35	625.56	0.04%	289,389
Jun 8, 2026	636.00	636.35	625.30	627.10	625.31	-2.31%	11,251
Jun 5, 2026	645.05	647.45	639.80	641.90	640.07	-0.38%	18,763
Jun 4, 2026	648.00	652.00	642.40	644.35	642.52	-0.66%	23,025
Jun 3, 2026	650.25	654.40	646.50	648.60	646.75	0.05%	15,060
Jun 2, 2026	656.60	660.00	645.30	648.30	646.45	-1.80%	37,776
Jun 1, 2026	661.95	670.50	658.30	660.20	658.32	-0.94%	22,088
May 29, 2026	674.00	674.00	659.70	666.45	664.55	-1.12%	9,940
May 27, 2026	676.00	683.85	672.00	674.00	672.08	-0.84%	9,969
May 26, 2026	670.40	694.00	666.65	679.70	677.76	1.36%	41,041
May 25, 2026	656.05	672.25	656.05	670.55	668.64	2.48%	35,607
May 22, 2026	663.30	666.10	653.65	654.30	652.44	-1.36%	9,325
May 21, 2026	675.10	675.40	660.85	663.30	661.41	-1.43%	40,891
May 20, 2026	671.65	678.20	668.00	672.95	671.03	-0.23%	6,937
May 19, 2026	675.00	683.20	668.35	674.50	672.58	-0.07%	17,436
May 18, 2026	670.45	676.45	664.45	675.00	673.08	-0.08%	938,211
May 15, 2026	676.60	679.05	672.35	675.55	673.63	-0.15%	10,314
May 14, 2026	677.85	681.10	670.50	676.55	674.62	0.28%	10,781
May 13, 2026	676.95	685.00	666.00	674.65	672.73	0.16%	42,018
May 12, 2026	683.15	688.20	669.75	673.60	671.68	-2.12%	16,951
May 11, 2026	698.85	698.85	686.40	688.20	686.24	-1.62%	14,082
May 8, 2026	693.35	705.00	693.35	699.50	697.51	-0.16%	39,663
May 7, 2026	687.00	704.45	683.25	700.60	698.61	2.14%	73,648
May 6, 2026	672.10	691.55	667.90	685.95	684.00	2.78%	52,896
May 5, 2026	663.25	669.70	663.15	667.40	665.50	0.35%	9,404
May 4, 2026	657.25	672.15	657.25	665.10	663.21	1.36%	13,492
Apr 30, 2026	667.45	667.45	653.90	656.20	654.33	-1.68%	15,352
Apr 29, 2026	671.90	674.00	666.50	667.40	665.50	0.36%	9,166
Apr 28, 2026	667.25	680.35	662.00	665.00	663.11	-0.78%	45,853
Apr 27, 2026	676.25	676.90	668.30	670.20	668.29	-0.67%	29,652
Apr 24, 2026	659.15	677.00	651.35	674.70	672.78	2.30%	46,324
Apr 23, 2026	676.85	676.85	658.30	659.55	657.67	-1.79%	26,322
Apr 22, 2026	677.20	685.00	670.00	671.55	669.64	-1.83%	28,537
Apr 21, 2026	670.10	690.00	669.50	684.05	682.10	2.16%	43,282
Apr 20, 2026	681.80	681.80	666.00	669.60	667.69	-1.69%	49,012
Apr 17, 2026	690.75	690.75	678.00	681.10	679.16	-0.76%	89,298
Apr 16, 2026	723.60	724.00	683.45	686.30	684.35	6.54%	695,396
Apr 15, 2026	628.10	654.00	628.00	644.20	642.37	4.71%	51,324
Apr 13, 2026	619.90	619.90	606.00	615.20	613.45	-1.61%	32,710
Apr 10, 2026	626.95	631.45	620.85	625.25	623.47	1.04%	14,388
Apr 9, 2026	632.70	632.70	613.10	618.80	617.04	-1.12%	27,609