BOM:544720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	493.20	500.00	477.95	495.10	495.10	0.39%	25,221
Jun 18, 2026	496.00	504.20	485.00	493.20	493.20	-0.40%	35,801
Jun 17, 2026	495.15	516.55	487.00	495.20	495.20	0.97%	159,235
Jun 16, 2026	488.25	497.00	478.00	490.45	490.45	0.86%	41,058
Jun 15, 2026	482.35	505.20	472.15	486.25	486.25	3.42%	62,723
Jun 12, 2026	463.20	492.95	462.35	470.15	470.15	3.39%	65,678
Jun 11, 2026	492.90	503.60	445.40	454.75	454.75	-7.50%	48,451
Jun 10, 2026	500.00	518.40	488.05	491.60	491.60	-0.54%	43,748
Jun 9, 2026	501.30	511.50	492.45	494.25	494.25	0.37%	182,848
Jun 8, 2026	496.05	499.00	485.80	492.45	492.45	-2.63%	45,983
Jun 5, 2026	516.30	524.40	499.40	505.75	505.75	-0.34%	19,441
Jun 4, 2026	512.75	548.00	502.10	507.45	507.45	0.12%	385,386
Jun 3, 2026	508.00	518.95	495.00	506.85	506.85	0.43%	52,945
Jun 2, 2026	495.05	525.60	481.70	504.70	504.70	1.70%	54,942
Jun 1, 2026	500.65	538.00	474.10	496.25	496.25	-0.13%	92,556
May 29, 2026	437.05	515.00	437.05	496.90	496.90	14.22%	299,246
May 27, 2026	439.40	447.95	432.50	435.05	435.05	2.67%	23,379
May 26, 2026	431.15	435.60	417.45	423.75	423.75	-1.41%	32,359
May 25, 2026	460.05	465.70	409.55	429.80	429.80	-4.00%	123,142
May 22, 2026	438.40	453.05	426.60	447.70	447.70	5.45%	85,042
May 21, 2026	419.70	428.15	412.75	424.55	424.55	3.94%	17,475
May 20, 2026	406.15	426.10	401.00	408.45	408.45	0.41%	12,898
May 19, 2026	395.00	410.75	393.85	406.80	406.80	3.97%	10,940
May 18, 2026	408.25	415.40	381.75	391.25	391.25	-4.64%	61,905
May 15, 2026	411.00	426.45	405.05	410.30	410.30	-3.38%	36,719
May 14, 2026	441.05	444.25	414.25	424.65	424.65	-0.06%	33,480
May 13, 2026	408.05	434.00	408.05	424.90	424.90	5.08%	43,107
May 12, 2026	425.30	448.90	391.05	404.35	404.35	-6.56%	49,936
May 11, 2026	445.95	478.90	425.15	432.75	432.75	-1.11%	49,173
May 8, 2026	430.80	443.95	424.55	437.60	437.60	1.30%	34,515
May 7, 2026	449.95	449.95	428.80	432.00	432.00	-1.81%	18,851
May 6, 2026	459.95	459.95	420.55	439.95	439.95	5.11%	49,456
May 5, 2026	385.75	418.55	385.50	418.55	418.55	10.00%	40,668
May 4, 2026	382.75	392.55	371.35	380.50	380.50	6.61%	31,717
Apr 30, 2026	391.05	394.90	346.55	356.90	356.90	-7.31%	147,401
Apr 29, 2026	417.40	417.40	364.65	385.05	385.05	-3.60%	42,317
Apr 28, 2026	425.80	430.00	395.30	399.45	399.45	-5.42%	53,943
Apr 27, 2026	429.60	432.95	417.65	422.35	422.35	0.43%	46,360
Apr 24, 2026	406.45	424.40	388.85	420.55	420.55	3.85%	135,793
Apr 23, 2026	380.40	409.40	375.55	404.95	404.95	8.20%	115,546
Apr 22, 2026	350.00	379.90	345.55	374.25	374.25	7.93%	100,536
Apr 21, 2026	350.05	364.90	341.55	346.75	346.75	1.24%	47,391
Apr 20, 2026	335.65	361.35	328.00	342.50	342.50	2.39%	94,642
Apr 17, 2026	346.15	348.65	331.20	334.50	334.50	-2.87%	31,008
Apr 16, 2026	345.55	354.35	338.60	344.40	344.40	-0.46%	75,547
Apr 15, 2026	369.70	373.60	342.00	346.00	346.00	-2.51%	74,134
Apr 13, 2026	340.90	358.40	334.60	354.90	354.90	2.14%	91,263
Apr 10, 2026	347.10	358.40	341.35	347.45	347.45	2.16%	94,634
Apr 9, 2026	331.70	350.35	320.45	340.10	340.10	2.53%	227,264
Apr 8, 2026	297.00	344.30	292.80	331.70	331.70	15.60%	275,979