BOM:544645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	284.60	290.50	279.90	288.75	288.75	3.77%	123,327
Jun 19, 2026	255.75	280.85	255.75	278.25	278.25	8.97%	144,950
Jun 18, 2026	255.60	259.75	254.00	255.35	255.35	0.59%	38,181
Jun 17, 2026	266.00	266.00	251.95	253.85	253.85	-6.03%	107,569
Jun 16, 2026	273.00	274.55	265.50	270.15	270.15	-0.92%	62,395
Jun 15, 2026	275.05	277.90	271.65	272.65	272.65	-0.76%	47,692
Jun 12, 2026	272.05	283.65	271.70	274.75	274.75	0.22%	63,423
Jun 11, 2026	280.45	285.55	270.65	274.15	274.15	-2.02%	29,330
Jun 10, 2026	292.55	297.45	278.00	279.80	279.80	-4.29%	41,363
Jun 9, 2026	285.55	293.75	283.50	292.35	292.35	3.34%	22,796
Jun 8, 2026	281.30	286.05	271.20	282.90	282.90	0.59%	37,104
Jun 5, 2026	285.50	291.05	280.00	281.25	281.25	-1.63%	40,024
Jun 4, 2026	284.45	290.40	278.55	285.90	285.90	-0.52%	107,183
Jun 3, 2026	287.95	288.25	278.00	287.40	287.40	1.61%	33,960
Jun 2, 2026	275.45	283.30	272.55	282.85	282.85	3.21%	35,677
Jun 1, 2026	290.25	292.65	273.40	274.05	274.05	-4.96%	28,649
May 29, 2026	287.95	293.50	286.30	288.35	288.35	0.72%	24,222
May 27, 2026	288.70	291.40	284.40	286.30	286.30	-0.42%	56,154
May 26, 2026	284.40	288.90	274.00	287.50	287.50	3.16%	51,144
May 25, 2026	263.50	281.95	263.00	278.70	278.70	7.42%	216,261
May 22, 2026	253.55	260.60	253.20	259.45	259.45	1.47%	22,747
May 21, 2026	259.05	264.60	253.45	255.70	255.70	-0.54%	89,567
May 20, 2026	247.00	257.90	245.45	257.10	257.10	3.96%	31,125
May 19, 2026	238.05	249.00	238.05	247.30	247.30	2.81%	34,158
May 18, 2026	244.75	245.50	238.65	240.55	240.55	-1.35%	24,320
May 15, 2026	254.90	254.90	237.70	243.85	243.85	-1.87%	27,341
May 14, 2026	248.05	253.00	242.00	248.50	248.50	0.16%	67,138
May 13, 2026	248.10	259.35	245.40	248.10	248.10	0.77%	53,207
May 12, 2026	264.85	266.95	242.50	246.20	246.20	-5.07%	126,005
May 11, 2026	262.05	266.00	249.35	259.35	259.35	3.93%	170,885
May 8, 2026	246.50	252.00	244.00	249.55	249.55	1.40%	64,483
May 7, 2026	246.25	248.80	243.40	246.10	246.10	0.39%	20,997
May 6, 2026	240.75	246.50	240.50	245.15	245.15	2.47%	21,503
May 5, 2026	240.00	245.40	238.45	239.25	239.25	-0.40%	51,948
May 4, 2026	233.20	243.55	233.20	240.20	240.20	4.32%	42,970
Apr 30, 2026	233.75	237.00	229.80	230.25	230.25	-2.10%	42,488
Apr 29, 2026	234.50	238.80	234.50	235.20	235.20	0.43%	12,302
Apr 28, 2026	240.25	242.45	231.90	234.20	234.20	-1.24%	70,938
Apr 27, 2026	236.75	240.80	231.70	237.15	237.15	2.18%	123,994
Apr 24, 2026	233.95	237.00	229.45	232.10	232.10	1.64%	26,769
Apr 23, 2026	233.00	235.75	225.45	228.35	228.35	-1.38%	39,381
Apr 22, 2026	226.75	233.70	223.45	231.55	231.55	3.32%	45,162
Apr 21, 2026	222.95	228.00	220.50	224.10	224.10	1.01%	89,683
Apr 20, 2026	221.45	229.40	216.50	221.85	221.85	2.61%	101,922
Apr 17, 2026	207.00	217.85	206.75	216.20	216.20	5.57%	69,810
Apr 16, 2026	208.00	210.00	204.00	204.80	204.80	-1.92%	60,538
Apr 15, 2026	217.95	217.95	204.10	208.80	208.80	0.12%	66,098
Apr 13, 2026	208.50	213.20	201.00	208.55	208.55	-0.67%	36,580
Apr 10, 2026	208.60	216.00	207.75	209.95	209.95	2.74%	48,649
Apr 9, 2026	198.35	210.60	198.35	204.35	204.35	-0.90%	54,549