BOM:544614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	492.85	498.90	492.85	495.70	495.70	-0.03%	1,591
Jun 19, 2026	495.50	505.10	492.00	495.85	495.85	-0.10%	208,272
Jun 18, 2026	501.05	503.15	492.30	496.35	496.35	-0.90%	2,252
Jun 17, 2026	495.95	505.85	495.95	500.85	500.85	0.31%	182,617
Jun 16, 2026	495.30	506.25	495.30	499.30	499.30	-1.00%	4,404
Jun 15, 2026	517.00	526.55	497.20	504.35	504.35	-1.09%	27,644
Jun 12, 2026	499.10	545.40	478.70	509.90	509.90	2.39%	833,217
Jun 11, 2026	502.35	509.75	486.00	498.00	498.00	-1.36%	253,325
Jun 10, 2026	501.00	506.90	500.00	504.85	504.85	0.80%	786
Jun 9, 2026	502.15	504.00	498.95	500.85	500.85	0.22%	387
Jun 8, 2026	502.05	506.15	497.05	499.75	499.75	-1.27%	703
Jun 5, 2026	513.50	515.00	502.80	506.20	506.20	-0.01%	267
Jun 4, 2026	504.00	508.75	502.15	506.25	506.25	0.02%	1,569
Jun 3, 2026	510.60	513.25	498.10	506.15	506.15	-0.86%	2,761
Jun 2, 2026	506.95	514.15	506.95	510.55	510.55	0.03%	823
Jun 1, 2026	515.00	518.40	506.55	510.40	510.40	-0.97%	746
May 29, 2026	516.00	524.65	509.70	515.40	515.40	0.16%	2,016
May 27, 2026	515.95	518.45	510.40	514.60	514.60	-0.09%	944
May 26, 2026	531.85	531.85	512.75	515.05	515.05	-1.84%	2,138
May 25, 2026	514.50	525.15	514.50	524.70	524.70	1.66%	375
May 22, 2026	521.45	521.50	513.05	516.15	516.15	0.46%	429
May 21, 2026	518.30	524.45	511.00	513.80	513.80	-0.89%	1,265
May 20, 2026	510.65	522.90	510.65	518.40	518.40	-0.11%	2,529
May 19, 2026	526.40	533.60	516.35	518.95	518.95	0.20%	3,134
May 18, 2026	525.00	530.15	515.25	517.90	517.90	-1.84%	2,070
May 15, 2026	527.10	536.10	525.00	527.60	527.60	1.35%	2,821
May 14, 2026	534.60	536.25	516.35	520.55	520.55	-0.84%	3,550
May 13, 2026	534.45	534.45	521.30	524.95	524.95	-1.38%	1,640
May 12, 2026	555.00	557.95	526.20	532.30	532.30	-5.05%	2,381
May 11, 2026	564.00	576.15	559.55	560.60	560.60	-2.18%	2,947
May 8, 2026	546.80	590.00	544.50	573.10	573.10	3.26%	10,780
May 7, 2026	570.00	592.30	548.50	555.00	555.00	-1.99%	8,004
May 6, 2026	559.65	586.80	548.75	566.25	566.25	4.44%	30,527
May 5, 2026	540.80	547.35	532.20	542.20	542.20	-0.51%	2,704
May 4, 2026	551.45	553.00	534.90	545.00	545.00	-1.05%	352,764
Apr 30, 2026	560.00	561.50	549.70	550.80	550.80	-1.84%	95,001
Apr 29, 2026	591.50	591.50	554.85	561.10	561.10	-3.24%	4,242
Apr 28, 2026	570.45	585.50	564.05	579.90	579.90	2.97%	3,507
Apr 27, 2026	561.15	570.00	561.15	563.20	563.20	0.21%	1,286
Apr 24, 2026	562.55	570.70	551.05	562.00	562.00	1.87%	4,189
Apr 23, 2026	558.55	562.45	548.60	551.70	551.70	-0.32%	1,117
Apr 22, 2026	566.45	566.45	548.05	553.45	553.45	-0.40%	795
Apr 21, 2026	563.90	565.90	555.10	555.70	555.70	-1.06%	596
Apr 20, 2026	559.35	570.10	557.00	561.65	561.65	-0.88%	2,766
Apr 17, 2026	563.20	572.25	561.65	566.65	566.65	1.47%	1,745
Apr 16, 2026	650.00	650.00	557.00	558.45	558.45	-1.23%	2,913
Apr 15, 2026	554.90	573.00	544.10	565.40	565.40	2.98%	4,417
Apr 13, 2026	516.85	552.50	516.85	549.05	549.05	0.11%	2,809
Apr 10, 2026	540.20	557.40	540.20	548.45	548.45	0.53%	2,734
Apr 9, 2026	514.25	548.75	514.25	545.55	545.55	5.12%	7,688