BOM:544570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	650.00	678.65	622.30	634.55	634.55	-2.36%	23,433
Jun 17, 2026	645.75	656.00	642.15	649.90	649.90	1.91%	9,367
Jun 16, 2026	636.50	646.05	636.50	637.70	637.70	0.37%	1,487
Jun 15, 2026	642.95	650.35	632.85	635.35	635.35	-0.50%	7,560
Jun 12, 2026	638.55	659.00	630.85	638.55	638.55	-0.01%	11,827
Jun 11, 2026	641.90	650.00	634.35	638.60	638.60	-0.98%	12,164
Jun 10, 2026	643.50	654.00	631.90	644.90	644.90	-0.38%	209,509
Jun 9, 2026	645.55	657.50	641.45	647.35	647.35	0.08%	12,163
Jun 8, 2026	640.05	662.00	639.95	646.85	646.85	0.81%	47,623
Jun 5, 2026	631.85	646.00	626.20	641.65	641.65	1.81%	128,684
Jun 4, 2026	609.70	633.00	605.95	630.25	630.25	2.29%	207,873
Jun 3, 2026	614.05	621.95	608.00	616.15	616.15	-0.29%	5,198
Jun 2, 2026	611.15	640.50	609.20	617.95	617.95	1.18%	15,764
Jun 1, 2026	590.45	614.55	583.50	610.75	610.75	1.65%	15,532
May 29, 2026	591.70	621.00	591.70	600.85	600.85	1.66%	21,699
May 27, 2026	567.60	597.70	561.35	591.05	591.05	3.77%	14,914
May 26, 2026	580.90	580.90	557.75	569.55	569.55	-0.62%	9,266
May 25, 2026	568.80	577.15	549.30	573.10	573.10	1.25%	36,755
May 22, 2026	588.65	624.90	547.65	566.00	566.00	-1.51%	338,422
May 21, 2026	487.85	585.00	486.00	574.65	574.65	17.88%	403,369
May 20, 2026	493.50	493.50	482.50	487.50	487.50	-2.33%	2,909
May 19, 2026	481.20	502.65	479.95	499.15	499.15	3.40%	355,520
May 18, 2026	494.60	494.60	476.05	482.75	482.75	-2.70%	3,362
May 15, 2026	491.90	507.70	489.75	496.15	496.15	0.63%	1,841
May 14, 2026	486.70	495.65	479.95	493.05	493.05	-0.35%	2,357
May 13, 2026	489.10	500.15	486.30	494.80	494.80	-0.23%	176,711
May 12, 2026	517.95	519.65	493.00	495.95	495.95	-5.47%	2,723
May 11, 2026	533.00	533.00	512.30	524.65	524.65	-1.46%	2,955
May 8, 2026	535.00	541.40	531.95	532.40	532.40	-1.36%	2,816
May 7, 2026	543.85	544.35	533.00	539.75	539.75	-0.94%	3,740
May 6, 2026	535.00	549.50	535.00	544.85	544.85	0.46%	7,084
May 5, 2026	553.95	553.95	536.65	542.35	542.35	-2.11%	2,304
May 4, 2026	559.85	559.85	535.05	554.05	554.05	1.69%	4,714
Apr 30, 2026	542.05	549.70	528.10	544.85	544.85	-0.57%	2,405
Apr 29, 2026	543.80	549.95	541.20	548.00	548.00	0.86%	3,374
Apr 28, 2026	569.00	569.00	535.50	543.35	543.35	-4.04%	3,423
Apr 27, 2026	532.05	570.20	532.05	566.25	566.25	5.75%	7,311
Apr 24, 2026	533.80	540.50	531.05	535.45	535.45	-0.93%	2,106
Apr 23, 2026	541.60	543.95	533.95	540.50	540.50	-0.46%	12,413
Apr 22, 2026	543.50	546.10	536.60	543.00	543.00	0.04%	2,532
Apr 21, 2026	544.95	546.90	538.15	542.80	542.80	-0.20%	4,382
Apr 20, 2026	536.10	550.00	531.45	543.90	543.90	0.57%	7,742
Apr 17, 2026	548.65	548.65	519.55	540.80	540.80	1.30%	5,073
Apr 16, 2026	507.25	552.00	507.25	533.85	533.85	5.77%	11,684
Apr 15, 2026	489.95	510.90	488.10	504.75	504.75	4.28%	3,994
Apr 13, 2026	472.20	487.95	464.90	484.05	484.05	1.10%	3,750
Apr 10, 2026	481.75	494.75	477.00	478.80	478.80	-0.99%	4,538
Apr 9, 2026	468.00	492.90	463.85	483.60	483.60	2.74%	8,784
Apr 8, 2026	465.00	478.15	455.55	470.70	470.70	4.11%	8,059
Apr 7, 2026	438.10	453.90	432.25	452.10	452.10	3.20%	5,714