BOM:544476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	565.70	619.15	565.05	606.80	606.80	9.12%	267,237
Jun 19, 2026	551.05	562.85	545.65	556.10	556.10	1.15%	72,683
Jun 18, 2026	577.05	582.65	546.50	549.80	549.80	-4.41%	67,831
Jun 17, 2026	600.40	600.40	570.45	575.15	575.15	-3.06%	27,089
Jun 16, 2026	608.40	616.65	589.55	593.30	593.30	-2.65%	47,227
Jun 15, 2026	618.85	630.00	602.30	609.45	609.45	-0.21%	47,118
Jun 12, 2026	605.05	617.00	591.80	610.75	610.75	2.98%	41,712
Jun 11, 2026	581.85	597.70	568.00	593.10	593.10	1.54%	67,988
Jun 10, 2026	610.65	615.75	571.80	584.10	584.10	-3.15%	88,615
Jun 9, 2026	616.35	630.60	592.95	603.10	603.10	-1.83%	161,376
Jun 8, 2026	618.05	644.90	606.35	614.35	614.35	-2.34%	215,571
Jun 5, 2026	656.25	690.00	617.60	629.10	629.10	-3.79%	1,002,482
Jun 4, 2026	693.25	749.65	643.00	653.90	653.90	-5.57%	2,140,535
Jun 3, 2026	603.95	709.25	603.90	692.50	692.50	17.16%	1,521,681
Jun 2, 2026	505.05	591.05	501.00	591.05	591.05	20.00%	1,189,726
Jun 1, 2026	562.40	572.50	491.95	492.55	492.55	-19.90%	316,625
May 29, 2026	622.15	636.15	600.00	614.90	614.90	-1.87%	35,399
May 27, 2026	635.00	640.40	623.05	626.60	626.60	-1.27%	9,958
May 26, 2026	643.30	646.40	631.30	634.65	634.65	-0.07%	14,514
May 25, 2026	651.40	659.80	627.15	635.10	635.10	-2.34%	38,030
May 22, 2026	666.95	671.80	645.95	650.30	650.30	-0.50%	22,381
May 21, 2026	662.35	680.00	650.00	653.60	653.60	0.62%	12,507
May 20, 2026	650.75	660.00	639.90	649.60	649.60	-0.75%	10,920
May 19, 2026	635.85	677.50	634.45	654.50	654.50	3.77%	23,417
May 18, 2026	637.30	640.00	611.60	630.70	630.70	-1.04%	24,827
May 15, 2026	661.20	662.65	625.20	637.30	637.30	-2.87%	31,724
May 14, 2026	726.80	726.80	648.35	656.15	656.15	-8.27%	33,646
May 13, 2026	743.95	750.95	711.00	715.30	715.30	-3.08%	22,615
May 12, 2026	773.25	775.85	730.75	738.00	738.00	-4.58%	24,089
May 11, 2026	750.95	783.00	737.85	773.40	773.40	3.46%	48,125
May 8, 2026	736.70	763.00	733.05	747.50	747.50	1.21%	30,948
May 7, 2026	764.00	769.10	733.20	738.55	738.55	-1.85%	25,081
May 6, 2026	768.45	768.45	719.35	752.50	752.50	5.00%	96,808
May 5, 2026	680.60	726.85	680.15	716.70	716.70	4.36%	95,333
May 4, 2026	670.15	690.00	670.15	686.75	686.75	1.76%	4,697
Apr 30, 2026	678.15	680.00	665.00	674.90	674.90	-0.48%	6,822
Apr 29, 2026	684.70	690.00	668.95	678.15	678.15	0.68%	10,068
Apr 28, 2026	689.45	692.00	668.00	673.60	673.60	-1.46%	9,265
Apr 27, 2026	649.75	695.70	635.00	683.60	683.60	8.12%	24,925
Apr 24, 2026	668.75	668.75	630.95	632.25	632.25	-4.42%	11,760
Apr 23, 2026	682.10	682.10	657.40	661.50	661.50	-3.03%	7,883
Apr 22, 2026	671.15	685.00	671.15	682.15	682.15	0.91%	24,091
Apr 21, 2026	687.90	687.90	671.10	676.00	676.00	-0.11%	7,053
Apr 20, 2026	685.00	695.45	672.05	676.75	676.75	-1.36%	8,997
Apr 17, 2026	690.95	690.95	673.70	686.05	686.05	0.86%	28,556
Apr 16, 2026	690.00	691.85	670.80	680.20	680.20	-0.17%	15,347
Apr 15, 2026	681.25	686.70	671.55	681.35	681.35	3.26%	21,856
Apr 13, 2026	650.00	671.20	640.00	659.85	659.85	-0.91%	10,757
Apr 10, 2026	662.00	675.00	653.15	665.90	665.90	2.34%	17,159
Apr 9, 2026	660.00	661.00	648.00	650.65	650.65	-0.80%	10,893