BOM:544545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	490.05	496.45	475.55	480.10	480.10	-2.54%	19,118
Jun 19, 2026	499.90	504.00	488.25	492.60	492.60	0.81%	26,877
Jun 18, 2026	494.05	495.65	486.25	488.65	488.65	-0.41%	7,895
Jun 17, 2026	501.25	503.90	489.00	490.65	490.65	-0.73%	14,354
Jun 16, 2026	493.40	502.00	480.50	494.25	494.25	0.17%	22,300
Jun 15, 2026	502.50	516.85	490.65	493.40	493.40	-1.80%	23,155
Jun 12, 2026	509.05	511.75	495.00	502.45	502.45	0.66%	20,705
Jun 11, 2026	512.75	519.45	496.50	499.15	499.15	-2.11%	25,196
Jun 10, 2026	532.10	541.95	503.35	509.90	509.90	-4.17%	30,391
Jun 9, 2026	520.00	536.95	513.40	532.10	532.10	2.94%	46,115
Jun 8, 2026	500.00	526.45	495.85	516.90	516.90	2.18%	83,829
Jun 5, 2026	503.60	509.80	499.25	505.85	505.85	0.75%	12,595
Jun 4, 2026	506.55	513.90	498.30	502.10	502.10	-0.87%	23,171
Jun 3, 2026	505.60	513.00	484.55	506.50	506.50	-0.25%	41,508
Jun 2, 2026	493.90	514.90	488.20	507.75	507.75	2.40%	29,691
Jun 1, 2026	487.60	507.00	487.60	495.85	495.85	1.54%	36,095
May 29, 2026	498.95	515.55	480.35	488.35	488.35	-0.93%	39,740
May 27, 2026	493.05	499.05	490.75	492.95	492.95	0.12%	14,764
May 26, 2026	489.50	498.55	478.05	492.35	492.35	1.78%	24,118
May 25, 2026	439.95	494.10	420.00	483.75	483.75	-2.27%	116,733
May 22, 2026	475.55	498.00	475.55	495.00	495.00	3.45%	42,704
May 21, 2026	478.00	487.95	474.50	478.50	478.50	0.08%	4,767
May 20, 2026	460.00	480.10	457.30	478.10	478.10	3.57%	8,463
May 19, 2026	447.95	465.45	445.30	461.60	461.60	3.63%	7,305
May 18, 2026	454.60	454.60	438.65	445.45	445.45	-1.46%	6,240
May 15, 2026	448.85	461.65	443.00	452.05	452.05	0.69%	6,919
May 14, 2026	467.80	467.80	446.30	448.95	448.95	-3.05%	8,736
May 13, 2026	464.05	468.00	452.00	463.05	463.05	1.36%	12,638
May 12, 2026	476.65	478.00	454.35	456.85	456.85	-3.87%	10,473
May 11, 2026	487.80	487.80	468.60	475.25	475.25	-1.92%	18,098
May 8, 2026	484.95	490.80	476.00	484.55	484.55	1.59%	21,596
May 7, 2026	481.40	481.40	471.05	476.95	476.95	-0.54%	14,189
May 6, 2026	490.75	498.00	477.05	479.55	479.55	-2.83%	31,943
May 5, 2026	488.45	501.05	488.45	493.50	493.50	0.30%	8,640
May 4, 2026	500.80	502.00	480.70	492.00	492.00	0.05%	16,980
Apr 30, 2026	489.95	499.00	488.00	491.75	491.75	1.48%	19,227
Apr 29, 2026	482.80	507.65	481.20	484.60	484.60	1.52%	66,053
Apr 28, 2026	476.30	484.40	459.10	477.35	477.35	-0.19%	28,597
Apr 27, 2026	492.00	498.35	473.65	478.25	478.25	-2.46%	16,495
Apr 24, 2026	490.00	499.25	472.70	490.30	490.30	0.24%	31,738
Apr 23, 2026	473.50	500.60	468.35	489.15	489.15	6.39%	63,618
Apr 22, 2026	469.85	470.35	457.65	459.75	459.75	0.72%	14,476
Apr 21, 2026	461.00	475.80	447.00	456.45	456.45	-0.36%	22,985
Apr 20, 2026	439.95	460.80	439.95	458.10	458.10	3.15%	25,754
Apr 17, 2026	424.95	449.75	424.95	444.10	444.10	5.89%	41,201
Apr 16, 2026	414.45	425.70	413.55	419.40	419.40	2.43%	9,147
Apr 15, 2026	413.10	413.10	405.00	409.45	409.45	-0.30%	4,248
Apr 13, 2026	407.35	413.95	402.15	410.70	410.70	-1.65%	5,509
Apr 10, 2026	419.80	419.80	414.55	417.60	417.60	0.61%	3,284
Apr 9, 2026	415.45	418.05	410.35	415.05	415.05	-0.31%	8,900