BOM:544484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	519.15	527.50	517.00	521.50	521.50	-0.34%	6,033
Jun 19, 2026	502.05	525.20	499.25	523.30	523.30	3.81%	9,276
Jun 18, 2026	514.90	516.85	496.30	504.10	504.10	-1.19%	14,864
Jun 17, 2026	521.10	523.80	503.00	510.15	510.15	-2.32%	12,208
Jun 16, 2026	528.00	536.50	519.60	522.25	522.25	-1.14%	5,978
Jun 15, 2026	527.85	536.20	525.55	528.25	528.25	1.49%	14,120
Jun 12, 2026	524.40	525.15	512.50	520.50	520.50	0.83%	116,014
Jun 11, 2026	525.70	525.75	513.80	516.20	516.20	-1.04%	13,971
Jun 10, 2026	525.70	538.15	519.25	521.65	521.65	-1.27%	30,367
Jun 9, 2026	545.00	545.05	512.80	528.35	528.35	-3.64%	7,560,553
Jun 8, 2026	552.50	584.15	543.70	548.30	548.30	-1.18%	56,909
Jun 5, 2026	535.10	557.00	526.30	554.85	554.85	3.69%	94,715
Jun 4, 2026	521.95	565.40	521.65	535.10	535.10	5.35%	233,289
Jun 3, 2026	491.55	512.40	487.90	507.95	507.95	2.62%	9,502
Jun 2, 2026	529.95	529.95	491.85	495.00	495.00	-0.21%	2,769
Jun 1, 2026	482.95	502.95	482.95	496.05	496.05	3.70%	13,920
May 29, 2026	465.35	489.05	465.35	478.35	478.35	1.82%	15,008
May 27, 2026	480.95	480.95	466.40	469.80	469.80	-1.84%	5,929
May 26, 2026	485.20	485.20	476.65	478.60	478.60	-1.36%	2,786
May 25, 2026	471.35	488.70	471.35	485.20	485.20	2.20%	8,848
May 22, 2026	462.55	475.60	462.50	474.75	474.75	2.68%	12,137
May 21, 2026	456.10	468.50	456.10	462.35	462.35	-0.12%	8,830
May 20, 2026	462.95	465.95	459.85	462.90	462.90	-0.02%	5,468
May 19, 2026	465.45	476.45	460.00	463.00	463.00	-0.63%	6,382
May 18, 2026	467.90	482.40	460.50	465.95	465.95	-2.10%	16,798
May 15, 2026	476.80	489.90	474.35	475.95	475.95	-2.02%	11,152
May 14, 2026	485.70	489.35	479.85	485.75	485.75	0.47%	19,055
May 13, 2026	470.40	490.00	469.95	483.50	483.50	1.77%	27,726
May 12, 2026	461.20	484.50	461.20	475.10	475.10	0.12%	15,159
May 11, 2026	498.45	498.45	470.90	474.55	474.55	-5.96%	25,287
May 8, 2026	504.75	509.00	500.80	504.60	504.60	0.39%	11,564
May 7, 2026	515.35	518.00	500.70	502.65	502.65	-0.62%	19,047
May 6, 2026	520.90	520.90	494.00	505.80	505.80	2.96%	21,213
May 5, 2026	501.65	505.00	486.70	491.25	491.25	-2.07%	26,826
May 4, 2026	506.95	515.25	499.50	501.65	501.65	-0.59%	6,634
Apr 30, 2026	512.00	516.55	503.00	504.65	504.65	-1.33%	9,052
Apr 29, 2026	516.25	526.20	508.40	511.45	511.45	-0.73%	21,034
Apr 28, 2026	540.20	543.95	510.00	515.20	515.20	-4.67%	30,132
Apr 27, 2026	550.55	560.00	537.60	540.45	540.45	-1.15%	33,783
Apr 24, 2026	561.20	595.85	525.60	546.75	546.75	-0.22%	501,691
Apr 23, 2026	542.05	551.15	536.45	547.95	547.95	1.05%	9,129
Apr 22, 2026	553.95	554.70	535.00	542.25	542.25	-0.96%	21,218
Apr 21, 2026	536.05	554.75	536.05	547.50	547.50	1.97%	36,106
Apr 20, 2026	523.25	541.50	522.45	536.90	536.90	2.80%	31,377
Apr 17, 2026	523.00	546.25	518.65	522.30	522.30	0.35%	40,580
Apr 16, 2026	520.95	534.35	508.50	520.50	520.50	1.94%	75,001
Apr 15, 2026	512.85	516.50	502.65	510.60	510.60	2.19%	16,165
Apr 13, 2026	478.25	503.70	474.30	499.65	499.65	0.97%	31,596
Apr 10, 2026	490.45	506.75	485.30	494.85	494.85	0.34%	16,826
Apr 9, 2026	471.80	499.50	448.85	493.15	493.15	7.70%	42,074