BOM:544600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	510.50	525.20	505.50	516.80	516.80	0.77%	222,395
Jun 19, 2026	507.95	521.00	502.65	512.85	512.85	1.62%	699,034
Jun 18, 2026	506.80	508.20	500.50	504.65	504.65	0.15%	283,384
Jun 17, 2026	504.50	507.00	500.00	503.90	503.90	0.16%	547,445
Jun 16, 2026	507.45	510.85	501.50	503.10	503.10	0.77%	121,852
Jun 15, 2026	507.75	507.75	493.80	499.25	499.25	1.05%	510,295
Jun 12, 2026	508.55	508.55	493.20	494.05	494.05	-1.65%	189,377
Jun 11, 2026	498.10	508.90	497.95	502.35	502.35	0.37%	828,914
Jun 10, 2026	509.50	509.50	499.20	500.50	500.50	-0.58%	94,126
Jun 9, 2026	509.25	509.95	499.95	503.40	503.40	-0.25%	366,679
Jun 8, 2026	504.65	511.80	496.75	504.65	504.65	-0.31%	260,334
Jun 5, 2026	504.80	513.50	501.10	506.20	506.20	-1.32%	323,442
Jun 4, 2026	505.05	518.00	505.05	512.95	512.95	-0.65%	368,242
Jun 3, 2026	530.40	532.00	513.20	516.30	516.30	-1.48%	293,136
Jun 2, 2026	520.05	528.50	517.90	524.05	524.05	0.94%	144,532
Jun 1, 2026	525.65	532.00	515.00	519.15	519.15	-0.78%	170,112
May 29, 2026	520.95	531.00	518.35	523.25	523.25	0.46%	2,543,535
May 27, 2026	510.75	525.00	503.55	520.85	520.85	2.08%	103,498
May 26, 2026	510.25	518.00	504.15	510.25	510.25	1.32%	185,802
May 25, 2026	516.25	519.15	500.05	503.60	503.60	-1.99%	4,648,620
May 22, 2026	502.60	516.00	499.85	513.80	513.80	2.91%	626,378
May 21, 2026	515.10	516.65	490.00	499.25	499.25	2.59%	8,683,912
May 20, 2026	490.25	493.80	481.60	486.65	486.65	-1.23%	3,992,812
May 19, 2026	483.95	494.70	480.55	492.70	492.70	3.49%	1,458,047
May 18, 2026	474.40	478.90	459.00	476.10	476.10	1.50%	620,804
May 15, 2026	476.10	483.00	467.00	469.05	469.05	-1.21%	566,783
May 14, 2026	482.25	482.25	469.15	474.80	474.80	-0.44%	216,996
May 13, 2026	475.95	483.65	474.30	476.90	476.90	0.13%	1,079,414
May 12, 2026	483.35	493.15	473.80	476.30	476.30	-2.81%	405,519
May 11, 2026	486.05	494.35	482.15	490.05	490.05	0.11%	343,556
May 8, 2026	486.10	498.90	473.65	489.50	489.50	0.31%	3,495,101
May 7, 2026	502.40	502.95	481.00	488.00	488.00	-3.01%	422,388
May 6, 2026	510.95	512.30	496.30	503.15	503.15	-0.68%	289,398
May 5, 2026	519.95	522.40	504.75	506.60	506.60	-1.76%	96,686
May 4, 2026	514.95	533.00	513.70	515.65	515.65	0.06%	46,704
Apr 30, 2026	513.95	518.15	507.25	515.35	515.35	-0.78%	116,403
Apr 29, 2026	540.30	541.60	515.65	519.40	519.40	-3.31%	98,742
Apr 28, 2026	529.90	541.10	526.80	537.20	537.20	2.36%	398,784
Apr 27, 2026	529.40	544.00	519.15	524.80	524.80	-1.66%	76,298
Apr 24, 2026	540.00	543.90	527.70	533.65	533.65	-0.80%	106,255
Apr 23, 2026	540.80	540.90	527.70	537.95	537.95	-1.08%	48,046
Apr 22, 2026	543.20	546.60	536.00	543.80	543.80	0.54%	60,066
Apr 21, 2026	532.00	545.55	524.70	540.90	540.90	1.35%	101,547
Apr 20, 2026	530.05	537.45	508.70	533.70	533.70	-0.22%	370,960
Apr 17, 2026	537.35	548.00	531.95	534.85	534.85	-0.92%	404,339
Apr 16, 2026	541.50	546.65	529.70	539.80	539.80	0.30%	135,158
Apr 15, 2026	559.80	559.80	537.00	538.20	538.20	-1.99%	102,459
Apr 13, 2026	535.85	551.65	528.10	549.10	549.10	0.37%	118,283
Apr 10, 2026	516.35	549.90	516.35	547.10	547.10	6.28%	266,673
Apr 9, 2026	509.70	524.95	504.55	514.75	514.75	1.82%	166,262