BOM:544569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	403.45	409.75	399.05	407.20	407.20	1.29%	574,909
Jun 17, 2026	406.70	408.85	397.80	402.00	402.00	-1.07%	496,213
Jun 16, 2026	409.05	410.00	399.95	406.35	406.35	-0.06%	982,972
Jun 15, 2026	406.55	426.40	404.35	406.60	406.60	3.90%	3,116,672
Jun 12, 2026	363.45	397.90	361.70	391.35	391.35	10.43%	2,442,048
Jun 11, 2026	363.40	363.65	357.10	358.40	354.40	-1.78%	456,729
Jun 10, 2026	364.90	370.00	362.05	364.90	360.83	0.40%	623,965
Jun 9, 2026	365.95	370.30	362.15	363.45	359.39	0.15%	312,214
Jun 8, 2026	365.95	367.75	360.30	362.90	358.85	-1.67%	421,430
Jun 5, 2026	376.95	378.50	367.00	369.05	364.93	-1.30%	506,191
Jun 4, 2026	374.40	387.75	371.75	373.90	369.73	0.08%	563,400
Jun 3, 2026	369.50	377.10	363.05	373.60	369.43	0.84%	504,197
Jun 2, 2026	374.20	376.15	367.10	370.50	366.36	-1.00%	573,001
Jun 1, 2026	383.50	386.70	372.55	374.25	370.07	-1.55%	571,736
May 29, 2026	385.00	391.55	377.35	380.15	375.91	-1.09%	1,439,130
May 27, 2026	385.30	391.80	378.25	384.35	380.06	-0.22%	617,009
May 26, 2026	395.90	398.00	383.40	385.20	380.90	-2.59%	1,841,625
May 25, 2026	385.60	399.25	385.60	395.45	391.04	2.95%	1,207,606
May 22, 2026	380.00	389.00	374.50	384.10	379.81	1.08%	658,111
May 21, 2026	385.45	388.65	379.25	380.00	375.76	0.05%	685,999
May 20, 2026	373.05	381.75	370.75	379.80	375.56	0.28%	645,558
May 19, 2026	380.55	383.20	371.60	378.75	374.52	-0.38%	775,334
May 18, 2026	373.40	383.80	365.90	380.20	375.96	0.54%	979,551
May 15, 2026	379.40	390.75	376.60	378.15	373.93	-0.36%	1,319,801
May 14, 2026	395.10	396.30	367.55	379.50	375.26	-1.26%	2,467,643
May 13, 2026	387.30	392.95	378.15	384.35	380.06	-0.74%	1,509,575
May 12, 2026	411.20	414.85	385.00	387.20	382.88	-5.80%	1,034,808
May 11, 2026	423.45	425.85	410.00	411.05	406.46	-4.65%	860,658
May 8, 2026	430.10	437.50	426.00	431.10	426.29	-0.62%	424,047
May 7, 2026	433.15	437.70	428.70	433.80	428.96	1.05%	951,698
May 6, 2026	409.15	432.95	407.85	429.30	424.51	5.57%	1,529,886
May 5, 2026	412.00	413.30	404.50	406.65	402.11	-1.53%	481,422
May 4, 2026	414.80	417.90	407.85	412.95	408.34	0.73%	1,917,375
Apr 30, 2026	416.80	416.80	404.00	409.95	405.37	-1.71%	710,797
Apr 29, 2026	424.15	428.00	414.40	417.10	412.44	-0.26%	393,035
Apr 28, 2026	422.55	428.00	416.25	418.20	413.53	-0.59%	421,163
Apr 27, 2026	422.20	428.25	419.00	420.70	416.00	-0.98%	581,626
Apr 24, 2026	434.35	435.50	421.00	424.85	420.11	-1.59%	363,936
Apr 23, 2026	447.05	448.45	430.15	431.70	426.88	-3.60%	646,279
Apr 22, 2026	442.50	449.95	440.35	447.80	442.80	1.20%	430,892
Apr 21, 2026	438.70	449.00	438.00	442.50	437.56	0.97%	398,005
Apr 20, 2026	439.55	440.95	430.95	438.25	433.36	-0.20%	898,185
Apr 17, 2026	441.55	445.25	435.60	439.15	434.25	-0.61%	568,665
Apr 16, 2026	443.85	444.60	437.55	441.85	436.92	1.54%	426,451
Apr 15, 2026	444.85	445.75	433.15	435.15	430.29	1.32%	697,653
Apr 13, 2026	430.00	442.80	423.20	429.50	424.71	-3.36%	1,140,527
Apr 10, 2026	433.85	446.00	430.55	444.45	439.49	4.44%	1,765,434
Apr 9, 2026	434.95	442.95	422.45	425.55	420.80	-1.89%	1,205,809
Apr 8, 2026	415.10	445.65	409.55	433.75	428.91	9.51%	3,834,566
Apr 7, 2026	389.40	397.50	384.55	396.10	391.68	1.25%	482,313