BOM:544647 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	735.05	746.05	711.60	722.85	722.85	-2.03%	18,102
Jun 17, 2026	753.60	753.60	720.50	737.85	737.85	-0.64%	7,724
Jun 16, 2026	725.85	750.85	710.00	742.60	742.60	4.47%	13,555
Jun 15, 2026	751.00	755.00	705.00	710.85	710.85	-5.21%	29,614
Jun 12, 2026	759.75	767.95	735.00	749.90	749.90	0.69%	13,181
Jun 11, 2026	734.10	760.85	708.80	744.75	744.75	3.56%	8,133
Jun 10, 2026	710.50	741.25	701.70	719.15	719.15	1.86%	15,228
Jun 9, 2026	666.45	722.55	662.15	706.00	706.00	6.26%	13,314
Jun 8, 2026	675.05	690.65	658.80	664.40	664.40	-1.73%	98,677
Jun 5, 2026	659.35	682.10	659.35	676.10	676.10	2.24%	25,154
Jun 4, 2026	661.00	668.45	650.95	661.30	661.30	0.23%	7,768
Jun 3, 2026	660.10	670.55	641.00	659.80	659.80	0.10%	14,140
Jun 2, 2026	639.90	664.35	624.70	659.15	659.15	3.54%	107,309
Jun 1, 2026	597.00	650.00	597.00	636.60	636.60	6.67%	17,181
May 29, 2026	602.40	615.55	595.00	596.80	596.80	-1.52%	17,742
May 27, 2026	609.00	618.20	600.00	606.00	606.00	-0.15%	4,795
May 26, 2026	614.70	625.00	605.45	606.90	606.90	-2.05%	11,799
May 25, 2026	614.95	626.30	614.30	619.60	619.60	1.99%	22,533
May 22, 2026	584.95	618.10	584.95	607.50	607.50	3.84%	18,137
May 21, 2026	614.20	624.00	583.05	585.05	585.05	-4.77%	50,556
May 20, 2026	622.25	632.95	584.20	614.35	614.35	-5.55%	129,902
May 19, 2026	639.35	657.00	637.00	650.45	650.45	1.30%	14,821
May 18, 2026	650.95	661.75	635.30	642.10	642.10	-0.40%	66,736
May 15, 2026	594.80	657.40	590.70	644.70	644.70	10.55%	78,247
May 14, 2026	593.45	597.95	570.95	583.20	583.20	0.88%	8,187
May 13, 2026	576.95	612.45	571.70	578.10	578.10	0.76%	34,843
May 12, 2026	575.10	611.95	562.00	573.75	573.75	0.91%	55,794
May 11, 2026	547.95	575.55	538.50	568.55	568.55	4.35%	12,072
May 8, 2026	537.05	548.00	537.05	544.85	544.85	-0.23%	7,198
May 7, 2026	536.80	555.60	536.80	546.10	546.10	2.14%	4,088
May 6, 2026	548.85	548.85	530.30	534.65	534.65	-0.40%	2,004
May 5, 2026	548.25	550.00	533.85	536.80	536.80	-1.94%	8,404
May 4, 2026	537.95	553.80	534.65	547.40	547.40	3.33%	5,418
Apr 30, 2026	534.00	534.05	522.00	529.75	529.75	-0.19%	1,460
Apr 29, 2026	540.95	545.10	530.00	530.75	530.75	-0.96%	1,815
Apr 28, 2026	545.10	545.10	531.00	535.90	535.90	-0.50%	587
Apr 27, 2026	533.80	544.75	533.80	538.60	538.60	1.40%	3,221
Apr 24, 2026	540.85	546.15	526.25	531.15	531.15	-1.53%	6,557
Apr 23, 2026	548.05	551.00	537.50	539.40	539.40	-2.37%	9,431
Apr 22, 2026	563.00	563.00	548.55	552.50	552.50	-1.52%	2,584
Apr 21, 2026	571.90	577.55	557.65	561.05	561.05	-2.06%	90,752
Apr 20, 2026	595.85	595.85	566.70	572.85	572.85	-2.09%	113,873
Apr 17, 2026	568.30	593.95	568.05	585.05	585.05	2.53%	14,630
Apr 16, 2026	559.85	575.00	559.00	570.60	570.60	1.92%	11,092
Apr 15, 2026	584.70	597.00	553.50	559.85	559.85	-3.01%	12,950
Apr 13, 2026	558.10	587.50	543.00	577.20	577.20	4.03%	7,380
Apr 10, 2026	548.30	568.70	546.05	554.85	554.85	0.53%	5,242
Apr 9, 2026	544.10	554.95	538.05	551.95	551.95	1.00%	3,795
Apr 8, 2026	546.95	558.50	531.80	546.50	546.50	3.45%	8,440
Apr 7, 2026	529.80	536.35	525.30	528.25	528.25	0.51%	1,714