BOM:544744 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	609.65	620.90	585.35	620.90	620.90	5.00%	145,259
Jun 19, 2026	569.35	598.95	557.80	591.35	591.35	7.25%	63,664
Jun 18, 2026	545.60	570.85	545.60	551.40	551.40	4.08%	102,905
Jun 17, 2026	496.55	535.45	479.15	529.80	529.80	8.83%	113,424
Jun 16, 2026	488.95	491.65	474.55	486.80	486.80	1.59%	12,255
Jun 15, 2026	474.05	487.40	465.00	479.20	479.20	4.25%	23,722
Jun 12, 2026	444.05	462.55	444.05	459.65	459.65	4.05%	22,449
Jun 11, 2026	466.05	466.05	434.35	441.75	441.75	-5.25%	22,935
Jun 10, 2026	483.00	487.25	452.95	466.25	466.25	-3.33%	49,808
Jun 9, 2026	504.90	504.90	474.70	482.30	482.30	-2.87%	163,751
Jun 8, 2026	498.10	506.45	494.15	496.55	496.55	-0.59%	567,052
Jun 5, 2026	531.80	531.80	494.80	499.50	499.50	-2.83%	175,182
Jun 4, 2026	555.30	555.30	510.00	514.05	514.05	-5.67%	36,658
Jun 3, 2026	546.25	552.25	532.05	544.95	544.95	-0.06%	15,772
Jun 2, 2026	530.70	546.75	525.00	545.25	545.25	2.74%	18,107
Jun 1, 2026	549.70	559.00	525.00	530.70	530.70	-3.75%	36,041
May 29, 2026	571.00	572.30	515.00	551.40	551.40	-3.50%	32,748
May 27, 2026	588.00	588.00	568.00	571.40	571.40	-0.44%	9,355
May 26, 2026	563.95	578.00	557.15	573.95	573.95	3.47%	10,704
May 25, 2026	560.00	569.95	549.55	554.70	554.70	0.35%	40,181
May 22, 2026	537.00	562.65	537.00	552.75	552.75	-0.13%	17,046
May 21, 2026	575.00	580.90	550.20	553.45	553.45	-1.05%	44,221
May 20, 2026	547.00	580.00	525.40	559.35	559.35	3.91%	66,735
May 19, 2026	539.45	549.05	529.90	538.30	538.30	1.59%	18,806
May 18, 2026	554.90	554.90	527.00	529.90	529.90	-3.57%	25,311
May 15, 2026	536.05	558.15	524.20	549.50	549.50	2.01%	47,761
May 14, 2026	514.60	554.45	514.60	538.65	538.65	4.86%	51,983
May 13, 2026	495.15	524.00	495.15	513.70	513.70	4.00%	30,583
May 12, 2026	494.00	507.05	489.25	493.95	493.95	-1.72%	33,625
May 11, 2026	510.05	513.55	499.25	502.60	502.60	-1.41%	66,007
May 8, 2026	494.35	524.00	494.35	509.80	509.80	3.95%	71,076
May 7, 2026	476.65	511.90	476.65	490.45	490.45	2.07%	40,102
May 6, 2026	487.45	491.80	468.55	480.50	480.50	-1.43%	26,259
May 5, 2026	490.00	497.00	484.00	487.45	487.45	-0.43%	31,056
May 4, 2026	498.75	498.75	473.00	489.55	489.55	0.11%	17,926
Apr 30, 2026	498.95	499.15	481.25	489.00	489.00	-0.69%	36,153
Apr 29, 2026	490.05	497.50	477.80	492.40	492.40	1.91%	50,771
Apr 28, 2026	462.05	488.25	460.70	483.15	483.15	3.87%	52,867
Apr 27, 2026	453.95	475.45	448.00	465.15	465.15	3.74%	41,502
Apr 24, 2026	454.05	456.40	441.45	448.40	448.40	-1.05%	16,327
Apr 23, 2026	450.55	462.50	449.00	453.15	453.15	-0.96%	27,010
Apr 22, 2026	468.00	479.50	452.35	457.55	457.55	-2.70%	82,723
Apr 21, 2026	461.25	475.95	457.20	470.25	470.25	3.40%	43,657
Apr 20, 2026	447.05	459.95	446.90	454.80	454.80	4.18%	42,198
Apr 17, 2026	429.50	453.15	429.50	436.55	436.55	1.18%	149,881
Apr 16, 2026	422.35	438.45	417.15	431.45	431.45	2.20%	283,588
Apr 15, 2026	406.35	424.80	406.35	422.15	422.15	3.85%	76,656
Apr 13, 2026	408.95	411.95	398.80	406.50	406.50	-0.84%	34,934
Apr 10, 2026	403.95	417.00	399.60	409.95	409.95	3.39%	38,244
Apr 9, 2026	395.15	409.55	395.00	396.50	396.50	-1.67%	20,698