BOM:544574 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	322.50	327.00	318.80	321.20	321.20	-0.39%	133,679
Jun 9, 2026	312.30	324.85	312.30	322.45	322.45	3.25%	122,142
Jun 8, 2026	311.45	316.50	308.55	312.30	312.30	-0.75%	99,166
Jun 5, 2026	312.05	317.00	312.05	314.65	314.65	0.90%	618,944
Jun 4, 2026	310.65	313.00	306.30	311.85	311.85	0.87%	367,172
Jun 3, 2026	300.50	310.00	298.40	309.15	309.15	2.81%	79,327
Jun 2, 2026	300.45	301.35	296.05	300.70	300.70	-0.05%	85,351
Jun 1, 2026	306.90	308.15	299.70	300.85	300.85	-1.51%	88,106
May 29, 2026	310.40	313.70	302.80	305.45	305.45	-1.59%	195,327
May 27, 2026	316.70	316.70	309.75	310.40	310.40	-2.00%	74,474
May 26, 2026	309.35	317.95	309.35	316.75	316.75	2.28%	279,047
May 25, 2026	302.00	311.70	302.00	309.70	309.70	3.25%	2,184,476
May 22, 2026	300.55	302.30	297.00	299.95	299.95	0.72%	790,669
May 21, 2026	305.15	305.15	297.10	297.80	297.80	-0.88%	258,222
May 20, 2026	301.80	301.85	297.85	300.45	300.45	-0.76%	246,643
May 19, 2026	306.40	306.40	301.50	302.75	302.75	-0.05%	141,053
May 18, 2026	305.95	306.00	301.25	302.90	302.90	-1.67%	2,728,931
May 15, 2026	310.10	313.50	307.10	308.05	308.05	-0.61%	165,505
May 14, 2026	310.10	312.00	305.05	309.95	309.95	1.49%	1,079,542
May 13, 2026	309.55	312.00	304.35	305.40	305.40	-1.31%	266,882
May 12, 2026	313.60	316.95	308.55	309.45	309.45	-1.78%	184,393
May 11, 2026	320.00	320.10	313.65	315.05	315.05	-2.07%	120,818
May 8, 2026	325.00	325.55	321.00	321.70	321.70	-1.29%	165,837
May 7, 2026	328.90	331.40	325.00	325.90	325.90	-0.78%	139,590
May 6, 2026	325.50	329.35	324.45	328.45	328.45	1.12%	126,071
May 5, 2026	328.00	328.70	324.00	324.80	324.80	-0.99%	54,571
May 4, 2026	333.50	336.70	326.45	328.05	328.05	-1.60%	163,632
Apr 30, 2026	325.40	334.95	323.30	333.40	333.40	2.54%	290,841
Apr 29, 2026	327.10	331.80	322.60	325.15	325.15	-0.25%	224,805
Apr 28, 2026	334.15	334.85	325.05	325.95	325.95	-2.26%	132,974
Apr 27, 2026	337.50	340.95	330.00	333.50	333.50	-1.14%	359,548
Apr 24, 2026	345.70	346.15	334.90	337.35	337.35	-0.90%	318,698
Apr 23, 2026	338.05	343.95	336.20	340.40	340.40	0.84%	272,388
Apr 22, 2026	333.90	338.40	331.85	337.55	337.55	0.81%	179,348
Apr 21, 2026	336.00	338.05	331.45	334.85	334.85	-0.12%	123,113
Apr 20, 2026	338.90	338.90	332.75	335.25	335.25	-0.70%	90,551
Apr 17, 2026	335.10	338.55	332.25	337.60	337.60	0.55%	64,534
Apr 16, 2026	332.75	339.35	332.75	335.75	335.75	1.08%	75,357
Apr 15, 2026	323.25	333.90	323.25	332.15	332.15	3.20%	319,386
Apr 13, 2026	322.70	325.90	318.75	321.85	321.85	-1.47%	136,899
Apr 10, 2026	325.10	329.10	325.00	326.65	326.65	0.08%	93,681
Apr 9, 2026	326.90	330.00	322.80	326.40	326.40	0.11%	91,677
Apr 8, 2026	318.65	327.45	314.50	326.05	326.05	5.76%	226,438
Apr 7, 2026	308.30	309.40	306.05	308.30	308.30	0.11%	57,622
Apr 6, 2026	308.55	311.75	305.60	307.95	307.95	-0.19%	485,023
Apr 2, 2026	305.90	310.45	300.30	308.55	308.55	0.87%	88,239
Apr 1, 2026	306.50	315.30	305.05	305.90	305.90	0.15%	311,487
Mar 30, 2026	314.15	317.80	302.90	305.45	305.45	-4.68%	292,097
Mar 27, 2026	321.25	326.10	315.00	320.45	320.45	-1.34%	719,173
Mar 25, 2026	326.35	327.85	321.10	324.80	324.80	-0.57%	125,255