BOM:544679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	502.00	511.00	482.40	499.50	499.50	0.30%	63,327
Jun 17, 2026	440.00	522.45	440.00	498.00	498.00	14.38%	308,627
Jun 16, 2026	430.05	438.30	428.55	435.40	435.40	2.19%	4,290
Jun 15, 2026	443.35	443.35	422.50	426.05	426.05	0.42%	10,047
Jun 12, 2026	443.50	444.00	417.70	424.25	424.25	-0.27%	540,316
Jun 11, 2026	415.40	430.00	405.70	425.40	425.40	2.42%	15,505
Jun 10, 2026	405.25	426.65	397.55	415.35	415.35	3.32%	5,303
Jun 9, 2026	412.45	412.45	401.00	402.00	402.00	-1.35%	33,304
Jun 8, 2026	422.00	422.00	404.40	407.50	407.50	-2.57%	1,156
Jun 5, 2026	420.65	428.40	410.00	418.25	418.25	-0.38%	4,851
Jun 4, 2026	425.80	430.50	417.20	419.85	419.85	-2.56%	14,147
Jun 3, 2026	423.70	432.20	418.30	430.90	430.90	1.38%	23,804
Jun 2, 2026	411.00	428.70	411.00	425.05	425.05	3.87%	14,096
Jun 1, 2026	405.05	411.50	394.40	409.20	409.20	2.75%	4,632
May 29, 2026	410.00	411.75	391.00	398.25	398.25	-0.36%	8,861
May 27, 2026	414.85	416.55	398.95	399.70	399.70	-2.42%	10,010
May 26, 2026	396.95	415.90	396.95	409.60	409.60	0.82%	7,462
May 25, 2026	391.35	411.85	386.30	406.25	406.25	3.11%	16,434
May 22, 2026	400.45	400.45	386.90	394.00	394.00	-0.63%	8,103
May 21, 2026	426.85	426.85	394.50	396.50	396.50	-3.30%	6,821
May 20, 2026	409.00	435.70	400.90	410.05	410.05	0.91%	41,399
May 19, 2026	403.25	414.40	396.15	406.35	406.35	1.87%	7,099
May 18, 2026	397.95	405.25	392.50	398.90	398.90	-1.07%	1,680
May 15, 2026	406.50	407.00	396.45	403.20	403.20	0.56%	1,956
May 14, 2026	405.30	405.30	389.25	400.95	400.95	-0.82%	5,157
May 13, 2026	407.90	410.45	393.05	404.25	404.25	-1.14%	6,185
May 12, 2026	412.95	417.35	397.95	408.90	408.90	-0.98%	16,203
May 11, 2026	423.00	435.25	409.05	412.95	412.95	-2.96%	12,111
May 8, 2026	433.15	440.45	420.95	425.55	425.55	-2.50%	18,184
May 7, 2026	439.20	444.50	433.25	436.45	436.45	-0.87%	4,168
May 6, 2026	448.70	450.00	427.60	440.30	440.30	-0.06%	18,687
May 5, 2026	432.95	447.55	425.95	440.55	440.55	2.24%	33,503
May 4, 2026	416.00	432.20	409.05	430.90	430.90	5.39%	12,796
Apr 30, 2026	415.40	423.00	406.05	408.85	408.85	-1.67%	11,111
Apr 29, 2026	401.60	426.30	400.05	415.80	415.80	3.52%	102,950
Apr 28, 2026	380.45	416.00	380.45	401.65	401.65	6.78%	127,984
Apr 27, 2026	372.35	383.95	372.35	376.15	376.15	-0.36%	4,603
Apr 24, 2026	377.00	385.00	368.00	377.50	377.50	0.19%	18,227
Apr 23, 2026	360.55	383.00	360.55	376.80	376.80	0.56%	159,613
Apr 22, 2026	378.95	382.75	370.65	374.70	374.70	0.07%	2,449
Apr 21, 2026	367.20	376.45	364.80	374.45	374.45	1.89%	12,696
Apr 20, 2026	358.45	371.25	348.25	367.50	367.50	3.09%	114,878
Apr 17, 2026	366.15	370.05	350.70	356.50	356.50	-2.03%	19,349
Apr 16, 2026	355.35	387.85	355.35	363.90	363.90	3.79%	22,228
Apr 15, 2026	350.00	356.00	347.40	350.60	350.60	0.43%	2,047
Apr 13, 2026	313.25	354.45	313.25	349.10	349.10	-1.58%	4,791
Apr 10, 2026	344.80	357.45	342.00	354.70	354.70	4.66%	7,506
Apr 9, 2026	339.95	355.65	335.95	338.90	338.90	0.61%	5,699
Apr 8, 2026	350.00	350.00	325.65	336.85	336.85	5.20%	9,416
Apr 7, 2026	312.35	320.65	310.75	320.20	320.20	1.33%	1,806