BOM:544490 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	501.95	502.55	494.00	501.05	501.05	1.02%	7,905
Jun 18, 2026	496.00	500.90	490.40	496.00	496.00	1.64%	455,126
Jun 17, 2026	473.10	496.00	469.80	488.00	488.00	4.07%	22,777
Jun 16, 2026	478.40	481.15	466.60	468.90	468.90	-1.20%	19,570
Jun 15, 2026	493.25	493.25	467.30	474.60	474.60	-1.53%	16,290
Jun 12, 2026	452.25	485.05	452.25	481.95	481.95	6.41%	32,450
Jun 11, 2026	450.45	460.00	449.30	452.90	452.90	0.44%	64,995
Jun 10, 2026	462.90	464.00	449.65	450.90	450.90	-2.59%	21,117
Jun 9, 2026	462.65	467.75	460.00	462.90	462.90	1.26%	46,711
Jun 8, 2026	468.70	474.55	455.35	457.15	457.15	-3.38%	10,076
Jun 5, 2026	464.25	478.55	457.80	473.15	473.15	2.84%	32,538
Jun 4, 2026	463.60	463.60	445.45	460.10	460.10	-0.75%	31,772
Jun 3, 2026	469.35	469.75	460.95	463.60	463.60	-0.53%	5,653
Jun 2, 2026	470.65	471.80	460.00	466.05	466.05	-0.49%	55,738
Jun 1, 2026	460.00	473.00	453.65	468.35	468.35	0.62%	60,490
May 29, 2026	486.15	486.15	455.90	465.45	465.45	-0.10%	35,658
May 27, 2026	460.65	468.90	457.95	465.90	465.90	1.93%	10,693
May 26, 2026	466.00	466.70	455.15	457.10	457.10	-0.67%	17,670
May 25, 2026	435.15	462.00	435.15	460.20	460.20	1.44%	20,078
May 22, 2026	437.00	460.20	435.10	453.65	453.65	3.83%	381,902
May 21, 2026	444.65	445.15	431.40	436.90	436.90	0.09%	13,353
May 20, 2026	442.55	442.55	427.65	436.50	436.50	0.46%	16,136
May 19, 2026	425.05	444.00	425.05	434.50	434.50	0.31%	15,087
May 18, 2026	450.95	450.95	429.60	433.15	433.15	0.45%	22,282
May 15, 2026	424.95	450.00	420.30	431.20	431.20	3.02%	45,699
May 14, 2026	433.15	433.15	417.70	418.55	418.55	-1.44%	9,357
May 13, 2026	417.00	430.30	415.85	424.65	424.65	3.35%	6,983
May 12, 2026	420.10	425.10	408.90	410.90	410.90	-2.68%	10,264
May 11, 2026	413.00	428.30	410.35	422.20	422.20	1.53%	16,072
May 8, 2026	405.65	428.25	405.55	415.85	415.85	-1.29%	13,883
May 7, 2026	426.95	426.95	419.75	421.30	421.30	-1.42%	7,895
May 6, 2026	432.95	432.95	420.70	427.35	427.35	1.33%	39,245
May 5, 2026	433.70	433.70	413.60	421.75	421.75	-0.93%	21,333
May 4, 2026	410.70	429.50	406.85	425.70	425.70	5.01%	32,883
Apr 30, 2026	393.95	407.35	393.95	405.40	405.40	0.87%	22,219
Apr 29, 2026	400.30	406.55	397.80	401.90	401.90	1.30%	27,184
Apr 28, 2026	396.00	402.65	391.15	396.75	396.75	0.30%	11,474
Apr 27, 2026	374.95	400.45	374.95	395.55	395.55	5.49%	19,286
Apr 24, 2026	365.25	378.85	357.10	374.95	374.95	2.91%	4,788
Apr 23, 2026	365.00	369.90	364.00	364.35	364.35	-0.83%	3,601
Apr 22, 2026	375.30	378.35	361.60	367.40	367.40	-1.91%	4,050
Apr 21, 2026	374.20	379.05	370.15	374.55	374.55	0.35%	7,280
Apr 20, 2026	377.10	384.30	370.00	373.25	373.25	-1.02%	38,820
Apr 17, 2026	359.50	380.20	359.00	377.10	377.10	4.79%	31,004
Apr 16, 2026	367.20	369.45	354.80	359.85	359.85	-1.37%	16,162
Apr 15, 2026	349.00	367.15	349.00	364.85	364.85	4.27%	17,067
Apr 13, 2026	333.95	353.75	332.15	349.90	349.90	1.14%	9,341
Apr 10, 2026	348.00	359.35	343.60	345.95	345.95	-0.66%	11,677
Apr 9, 2026	354.40	355.05	346.90	348.25	348.25	-0.64%	3,162
Apr 8, 2026	375.30	375.30	348.00	350.50	350.50	2.73%	12,137