BOM:544455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	450.95	460.45	441.65	457.00	457.00	1.38%	27,113
Jun 17, 2026	460.45	464.00	445.00	450.80	450.80	-0.30%	33,713
Jun 16, 2026	450.05	470.00	449.60	452.15	452.15	0.66%	42,872
Jun 15, 2026	436.00	452.45	434.95	449.20	449.20	3.63%	58,856
Jun 12, 2026	434.80	455.00	425.00	433.45	433.45	3.66%	119,560
Jun 11, 2026	404.00	431.45	404.00	418.15	418.15	6.60%	57,359
Jun 10, 2026	412.45	416.00	390.00	392.25	392.25	-4.49%	11,438
Jun 9, 2026	397.65	412.45	397.65	410.70	410.70	2.60%	9,519
Jun 8, 2026	407.80	420.10	398.00	400.30	400.30	-4.80%	15,329
Jun 5, 2026	459.80	459.80	411.30	420.50	420.50	-5.88%	25,527
Jun 4, 2026	456.00	456.00	440.10	446.75	446.75	1.61%	14,509
Jun 3, 2026	451.00	451.00	431.70	439.65	439.65	-0.16%	8,129
Jun 2, 2026	428.75	444.05	420.00	440.35	440.35	3.28%	15,944
Jun 1, 2026	446.95	447.50	422.35	426.35	426.35	-3.05%	15,754
May 29, 2026	449.75	451.40	436.30	439.75	439.75	0.05%	20,920
May 27, 2026	459.00	459.00	434.05	439.55	439.55	-0.97%	17,351
May 26, 2026	443.00	455.50	439.55	443.85	443.85	-0.39%	19,932
May 25, 2026	451.40	456.80	443.00	445.60	445.60	-0.79%	21,219
May 22, 2026	460.00	464.65	447.60	449.15	449.15	1.41%	75,950
May 21, 2026	430.00	453.15	427.00	442.90	442.90	3.92%	32,440
May 20, 2026	418.65	430.00	413.45	426.20	426.20	1.77%	17,265
May 19, 2026	435.95	435.95	414.10	418.80	418.80	-1.54%	7,782
May 18, 2026	420.00	435.00	413.80	425.35	425.35	1.41%	20,601
May 15, 2026	428.75	430.75	417.30	419.45	419.45	-2.28%	9,432
May 14, 2026	422.00	434.90	413.55	429.25	429.25	2.01%	21,016
May 13, 2026	432.85	436.15	417.00	420.80	420.80	-2.69%	14,722
May 12, 2026	422.00	445.00	418.40	432.45	432.45	0.57%	50,475
May 11, 2026	422.90	432.40	410.60	430.00	430.00	1.76%	23,371
May 8, 2026	442.80	452.00	417.00	422.55	422.55	-4.47%	31,137
May 7, 2026	435.85	447.30	415.00	442.30	442.30	1.88%	50,466
May 6, 2026	475.00	485.35	427.65	434.15	434.15	-3.67%	112,187
May 5, 2026	460.00	463.65	445.00	450.70	450.70	-0.49%	30,651
May 4, 2026	432.60	461.60	427.00	452.90	452.90	6.79%	23,931
Apr 30, 2026	416.75	430.00	414.00	424.10	424.10	2.90%	18,846
Apr 29, 2026	415.60	421.50	408.00	412.15	412.15	-0.19%	9,641
Apr 28, 2026	380.05	422.85	380.00	412.95	412.95	7.16%	27,762
Apr 27, 2026	380.05	397.50	379.55	385.35	385.35	0.23%	12,094
Apr 24, 2026	378.60	391.60	376.00	384.45	384.45	3.88%	32,007
Apr 23, 2026	378.05	383.25	354.75	370.10	370.10	-0.98%	42,768
Apr 22, 2026	401.00	408.55	373.55	373.75	373.75	-9.95%	63,461
Apr 21, 2026	424.00	424.00	409.00	415.05	415.05	0.73%	7,435
Apr 20, 2026	425.55	433.55	409.00	412.05	412.05	-3.31%	15,054
Apr 17, 2026	431.95	431.95	416.35	426.15	426.15	2.28%	9,851
Apr 16, 2026	429.65	436.00	412.50	416.65	416.65	-1.59%	16,592
Apr 15, 2026	420.50	438.55	420.35	423.40	423.40	1.01%	26,611
Apr 13, 2026	399.95	425.00	392.00	419.15	419.15	2.62%	34,037
Apr 10, 2026	375.00	408.65	375.00	408.45	408.45	9.95%	42,776
Apr 9, 2026	376.20	384.85	369.15	371.50	371.50	-1.25%	16,542
Apr 8, 2026	395.90	400.65	373.20	376.20	376.20	0.57%	21,716
Apr 7, 2026	367.65	384.65	362.45	374.05	374.05	1.74%	14,732