BOM:544447 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	469.85	472.00	463.25	469.80	469.80	1.46%	1,052
Jun 19, 2026	476.30	476.30	461.30	463.05	463.05	-1.71%	4,043
Jun 18, 2026	469.50	495.05	467.45	471.10	471.10	-	4,341
Jun 17, 2026	490.00	491.95	460.50	471.10	471.10	-1.94%	6,310
Jun 16, 2026	472.00	491.95	469.15	480.40	480.40	2.09%	13,542
Jun 15, 2026	460.00	472.45	446.85	470.55	470.55	5.03%	5,077
Jun 12, 2026	447.40	450.05	438.35	448.00	448.00	1.01%	1,443
Jun 11, 2026	445.50	450.60	443.50	443.50	443.50	-0.16%	190
Jun 10, 2026	455.00	455.00	442.40	444.20	444.20	-1.46%	610
Jun 9, 2026	455.30	457.50	447.00	450.80	450.80	-0.20%	452
Jun 8, 2026	449.95	463.00	448.50	451.70	451.70	0.08%	1,756
Jun 5, 2026	458.55	460.25	448.90	451.35	451.35	0.28%	1,120
Jun 4, 2026	452.80	454.35	446.05	450.10	450.10	0.17%	492
Jun 3, 2026	439.05	454.65	432.25	449.35	449.35	1.96%	2,875
Jun 2, 2026	442.35	446.40	433.90	440.70	440.70	1.38%	456
Jun 1, 2026	440.05	442.45	434.65	434.70	434.70	0.27%	1,879
May 29, 2026	456.85	460.45	431.60	433.55	433.55	-3.93%	1,726
May 27, 2026	457.00	457.40	445.95	451.30	451.30	0.03%	14,753
May 26, 2026	458.05	466.85	449.60	451.15	451.15	-1.09%	1,999
May 25, 2026	451.00	466.80	449.70	456.10	456.10	1.30%	2,753
May 22, 2026	449.80	457.20	445.60	450.25	450.25	1.90%	2,158
May 21, 2026	440.00	453.50	438.15	441.85	441.85	0.06%	1,147
May 20, 2026	425.15	447.00	422.55	441.60	441.60	2.07%	2,267
May 19, 2026	419.00	432.95	419.00	432.65	432.65	3.29%	261
May 18, 2026	438.40	438.40	417.15	418.85	418.85	-5.17%	904
May 15, 2026	436.00	449.80	430.00	441.70	441.70	0.12%	2,211
May 14, 2026	448.15	452.60	435.50	441.15	441.15	-0.71%	2,299
May 13, 2026	430.55	450.60	422.55	444.30	444.30	3.76%	2,493
May 12, 2026	451.00	457.00	426.50	428.20	428.20	-6.01%	17,894
May 11, 2026	455.05	464.65	455.05	455.60	455.60	-1.19%	2,133
May 8, 2026	459.50	478.00	454.50	461.10	461.10	-0.03%	8,331
May 7, 2026	461.75	462.45	452.90	461.25	461.25	0.09%	5,402
May 6, 2026	464.10	464.10	454.00	460.85	460.85	1.29%	142,823
May 5, 2026	460.05	465.00	453.00	455.00	455.00	-0.49%	5,474
May 4, 2026	433.90	468.80	429.35	457.25	457.25	5.38%	20,795
Apr 30, 2026	439.95	474.00	428.30	433.90	433.90	-1.43%	49,515
Apr 29, 2026	428.50	442.80	424.05	440.20	440.20	3.89%	4,778
Apr 28, 2026	430.25	430.25	417.40	423.70	423.70	-2.18%	470
Apr 27, 2026	429.25	434.10	428.00	433.15	433.15	1.59%	1,454
Apr 24, 2026	442.50	442.50	418.15	426.35	426.35	-3.27%	2,746
Apr 23, 2026	438.95	446.65	436.00	440.75	440.75	0.18%	1,905
Apr 22, 2026	441.00	442.70	437.95	439.95	439.95	-1.03%	2,858
Apr 21, 2026	445.90	454.80	441.00	444.55	444.55	0.76%	3,877
Apr 20, 2026	442.95	443.80	425.05	441.20	441.20	2.11%	4,844
Apr 17, 2026	425.00	433.85	417.50	432.10	432.10	2.64%	2,162
Apr 16, 2026	409.40	426.30	405.65	421.00	421.00	2.66%	5,731
Apr 15, 2026	399.00	414.95	399.00	410.10	410.10	0.47%	5,184
Apr 13, 2026	405.00	420.45	398.00	408.20	408.20	0.88%	1,459
Apr 10, 2026	403.45	409.80	399.40	404.65	404.65	1.93%	2,784
Apr 9, 2026	411.05	411.05	395.25	397.00	397.00	-1.76%	1,722