BOM:544718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	420.00	420.00	398.15	401.25	401.25	0.65%	6,022
Jun 19, 2026	386.95	401.20	385.90	398.65	398.65	3.12%	15,610
Jun 18, 2026	385.00	391.00	382.00	386.60	386.60	0.56%	5,873
Jun 17, 2026	388.00	391.95	381.55	384.45	384.45	0.92%	2,990
Jun 16, 2026	382.45	384.75	379.75	380.95	380.95	-0.17%	12,395
Jun 15, 2026	385.00	391.05	379.45	381.60	381.60	0.67%	10,852
Jun 12, 2026	372.25	382.40	371.25	379.05	379.05	3.92%	3,850
Jun 11, 2026	378.00	379.00	364.00	364.75	364.75	-4.23%	3,762
Jun 10, 2026	389.95	392.20	379.30	380.85	380.85	-2.06%	3,677
Jun 9, 2026	381.00	396.25	381.00	388.85	388.85	0.23%	9,144
Jun 8, 2026	377.05	411.60	377.05	387.95	387.95	1.62%	41,920
Jun 5, 2026	374.50	398.00	374.50	381.75	381.75	0.12%	8,468
Jun 4, 2026	366.75	388.00	366.75	381.30	381.30	1.37%	11,432
Jun 3, 2026	380.00	380.00	373.75	376.15	376.15	-	1,150
Jun 2, 2026	376.55	385.10	375.10	376.15	376.15	0.04%	5,322
Jun 1, 2026	377.05	385.00	374.40	376.00	376.00	-0.27%	8,958
May 29, 2026	378.15	382.95	369.95	377.00	377.00	-1.28%	18,024
May 27, 2026	395.00	397.45	381.00	381.90	381.90	-2.63%	1,765
May 26, 2026	401.05	404.20	391.00	392.20	392.20	-2.85%	6,076
May 25, 2026	402.10	417.00	398.55	403.70	403.70	-0.85%	9,308
May 22, 2026	407.55	410.15	389.05	407.15	407.15	1.90%	11,084
May 21, 2026	414.90	415.90	396.85	399.55	399.55	-2.27%	13,220
May 20, 2026	398.15	411.00	376.25	408.85	408.85	7.31%	14,699
May 19, 2026	368.95	382.70	357.15	381.00	381.00	4.18%	8,311
May 18, 2026	385.00	385.00	354.30	365.70	365.70	-2.44%	16,134
May 15, 2026	374.85	380.00	364.50	374.85	374.85	-	17,154
May 14, 2026	370.20	386.30	367.50	374.85	374.85	-1.39%	9,741
May 13, 2026	395.05	395.05	360.25	380.15	380.15	-3.95%	19,497
May 12, 2026	417.65	426.05	388.00	395.80	395.80	-5.46%	67,645
May 11, 2026	444.00	473.70	409.25	418.65	418.65	-7.91%	48,943
May 8, 2026	458.40	472.00	452.00	454.60	454.60	-0.83%	31,408
May 7, 2026	440.80	474.00	440.80	458.40	458.40	3.77%	89,012
May 6, 2026	425.55	453.00	422.15	441.75	441.75	3.84%	33,111
May 5, 2026	409.75	430.40	409.75	425.40	425.40	1.75%	20,785
May 4, 2026	424.15	434.15	407.45	418.10	418.10	-1.59%	37,680
Apr 30, 2026	413.70	430.75	413.70	424.85	424.85	2.19%	8,950
Apr 29, 2026	439.10	476.00	408.00	415.75	415.75	-4.11%	80,501
Apr 28, 2026	400.25	441.00	399.65	433.55	433.55	8.10%	71,134
Apr 27, 2026	397.15	422.65	395.10	401.05	401.05	0.86%	40,054
Apr 24, 2026	386.30	403.00	386.30	397.65	397.65	3.03%	19,784
Apr 23, 2026	387.60	422.10	382.00	385.95	385.95	0.35%	71,429
Apr 22, 2026	379.00	386.15	374.50	384.60	384.60	2.10%	2,053
Apr 21, 2026	374.05	381.60	372.85	376.70	376.70	-0.50%	7,236
Apr 20, 2026	385.00	394.00	374.10	378.60	378.60	-0.56%	29,111
Apr 17, 2026	375.00	386.00	374.90	380.75	380.75	1.86%	32,045
Apr 16, 2026	380.00	385.00	371.20	373.80	373.80	0.56%	2,559
Apr 15, 2026	365.25	389.75	365.25	371.70	371.70	1.86%	22,147
Apr 13, 2026	375.00	381.35	361.50	364.90	364.90	-2.93%	9,687
Apr 10, 2026	372.30	385.50	371.50	375.90	375.90	-0.33%	10,692
Apr 9, 2026	371.20	386.90	371.20	377.15	377.15	-0.91%	12,885