BOM:544479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	243.00	248.60	242.00	242.50	242.50	1.04%	10,253
Jun 19, 2026	249.60	249.60	238.05	240.00	240.00	-3.85%	9,244
Jun 18, 2026	249.25	258.55	248.55	249.60	249.60	1.86%	3,502
Jun 17, 2026	246.30	254.75	243.15	245.05	245.05	-1.86%	13,554
Jun 16, 2026	256.25	261.05	245.80	249.70	249.70	-1.11%	21,197
Jun 15, 2026	240.40	270.40	237.75	252.50	252.50	8.95%	104,209
Jun 12, 2026	220.00	236.80	218.30	231.75	231.75	6.38%	8,879
Jun 11, 2026	223.65	224.50	215.00	217.85	217.85	-2.29%	1,485
Jun 10, 2026	227.15	229.00	221.75	222.95	222.95	-2.96%	2,853
Jun 9, 2026	225.40	232.15	223.65	229.75	229.75	4.01%	583
Jun 8, 2026	222.00	225.00	219.60	220.90	220.90	-1.80%	2,569
Jun 5, 2026	228.90	230.15	222.30	224.95	224.95	-1.08%	2,159
Jun 4, 2026	218.90	232.95	218.90	227.40	227.40	3.88%	4,911
Jun 3, 2026	219.55	219.70	216.70	218.90	218.90	-0.36%	1,638
Jun 2, 2026	217.85	222.40	217.85	219.70	219.70	-0.16%	1,945
Jun 1, 2026	222.00	223.95	218.00	220.05	220.05	0.05%	5,578
May 29, 2026	226.75	230.15	218.95	219.95	219.95	-3.68%	3,787
May 27, 2026	236.15	237.50	227.75	228.35	228.35	-2.79%	3,171
May 26, 2026	235.75	239.65	233.90	234.90	234.90	-1.49%	2,964
May 25, 2026	240.90	242.55	232.30	238.45	238.45	-2.99%	5,829
May 22, 2026	243.80	247.60	242.25	245.80	245.80	0.99%	4,320
May 21, 2026	245.30	247.95	241.00	243.40	243.40	1.99%	1,716
May 20, 2026	236.65	241.75	233.60	238.65	238.65	1.34%	5,552
May 19, 2026	229.90	240.00	229.85	235.50	235.50	3.00%	3,158
May 18, 2026	238.80	238.80	227.30	228.65	228.65	-3.79%	4,277
May 15, 2026	242.20	242.20	237.00	237.65	237.65	-1.66%	1,748
May 14, 2026	242.95	242.95	235.00	241.65	241.65	-0.10%	2,364
May 13, 2026	247.50	249.30	240.15	241.90	241.90	-1.22%	9,233
May 12, 2026	262.90	263.25	243.35	244.90	244.90	-6.85%	5,759
May 11, 2026	259.60	274.80	256.00	262.90	262.90	-0.76%	5,738
May 8, 2026	268.15	273.40	262.15	264.90	264.90	-2.02%	3,264
May 7, 2026	264.00	273.80	259.75	270.35	270.35	2.33%	13,031
May 6, 2026	264.70	266.20	258.10	264.20	264.20	0.72%	10,497
May 5, 2026	245.00	263.00	242.05	262.30	262.30	6.28%	15,812
May 4, 2026	240.50	250.00	240.00	246.80	246.80	2.85%	1,126
Apr 30, 2026	234.45	241.90	230.30	239.95	239.95	1.72%	2,065
Apr 29, 2026	240.50	240.50	233.40	235.90	235.90	-1.91%	1,743
Apr 28, 2026	248.15	248.15	237.00	240.50	240.50	-1.13%	2,324
Apr 27, 2026	231.10	251.00	229.00	243.25	243.25	6.83%	21,198
Apr 24, 2026	226.35	233.15	223.10	227.70	227.70	0.60%	9,101
Apr 23, 2026	235.30	235.30	225.00	226.35	226.35	-3.89%	7,184
Apr 22, 2026	237.00	246.50	232.80	235.50	235.50	-0.02%	29,033
Apr 21, 2026	210.80	246.00	210.80	235.55	235.55	10.66%	205,848
Apr 20, 2026	220.45	220.45	211.80	212.85	212.85	-2.09%	3,383
Apr 17, 2026	219.20	225.50	215.85	217.40	217.40	-0.82%	3,094
Apr 16, 2026	224.50	224.50	216.60	219.20	219.20	-0.99%	3,973
Apr 15, 2026	217.30	224.00	216.20	221.40	221.40	3.26%	3,147
Apr 13, 2026	215.25	219.90	209.25	214.40	214.40	-2.66%	1,558
Apr 10, 2026	219.00	221.05	213.40	220.25	220.25	1.47%	1,336
Apr 9, 2026	218.90	222.90	214.40	217.05	217.05	-1.23%	1,240