BOM:500104 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	406.50	408.30	390.25	392.90	392.90	-2.43%	396,453
May 27, 2026	398.00	404.10	393.50	402.70	402.70	1.21%	770,808
May 26, 2026	403.00	403.30	396.75	397.90	397.90	-1.36%	272,686
May 25, 2026	401.05	412.55	401.05	403.40	403.40	3.52%	660,757
May 22, 2026	388.20	390.90	385.35	389.70	389.70	0.22%	255,819
May 21, 2026	388.65	391.45	384.70	388.85	388.85	1.62%	291,452
May 20, 2026	368.30	383.60	363.95	382.65	382.65	3.15%	247,629
May 19, 2026	361.60	372.25	361.60	370.95	370.95	3.27%	266,591
May 18, 2026	360.75	361.55	355.95	359.20	359.20	-1.91%	534,759
May 15, 2026	376.50	376.50	363.20	366.20	366.20	-2.89%	1,219,371
May 14, 2026	391.80	391.80	371.00	377.10	377.10	-3.33%	545,702
May 13, 2026	372.45	391.75	370.70	390.10	390.10	5.55%	556,708
May 12, 2026	370.90	375.00	363.75	369.60	369.60	-2.13%	322,685
May 11, 2026	382.05	383.25	375.15	377.65	377.65	-2.42%	322,994
May 8, 2026	395.40	395.40	385.00	387.00	387.00	-2.33%	235,642
May 7, 2026	400.95	404.00	387.00	396.25	396.25	-0.79%	467,322
May 6, 2026	377.45	402.20	377.45	399.40	399.40	6.89%	706,146
May 5, 2026	371.40	375.50	365.40	373.65	373.65	-0.05%	196,797
May 4, 2026	378.70	380.05	372.60	373.85	373.85	-0.20%	183,478
Apr 30, 2026	374.65	376.95	369.30	374.60	374.60	-1.62%	183,983
Apr 29, 2026	380.45	384.15	377.60	380.75	380.75	0.29%	244,307
Apr 28, 2026	379.80	382.00	375.10	379.65	379.65	-0.37%	112,822
Apr 27, 2026	376.00	385.00	372.95	381.05	381.05	2.05%	139,783
Apr 24, 2026	375.95	376.40	368.65	373.40	373.40	-0.93%	144,806
Apr 23, 2026	377.05	378.90	371.25	376.90	376.90	-1.55%	287,365
Apr 22, 2026	377.50	386.80	377.50	382.85	382.85	-0.48%	227,146
Apr 21, 2026	379.20	387.80	377.55	384.70	384.70	1.45%	220,784
Apr 20, 2026	370.90	383.35	368.25	379.20	379.20	2.22%	415,611
Apr 17, 2026	367.65	372.50	365.00	370.95	370.95	0.22%	210,804
Apr 16, 2026	371.00	371.90	366.00	370.15	370.15	0.95%	196,076
Apr 15, 2026	364.55	369.90	361.60	366.65	366.65	5.06%	466,220
Apr 13, 2026	345.10	350.95	340.60	349.00	349.00	-3.26%	520,216
Apr 10, 2026	361.95	366.90	357.10	360.75	360.75	0.78%	283,832
Apr 9, 2026	362.15	362.80	354.20	357.95	357.95	-1.74%	460,978
Apr 8, 2026	360.05	367.65	352.80	364.30	364.30	9.93%	1,160,553
Apr 7, 2026	323.75	332.75	319.60	331.40	331.40	0.88%	308,756
Apr 6, 2026	326.15	330.20	317.90	328.50	328.50	0.72%	261,208
Apr 2, 2026	329.95	329.95	318.10	326.15	326.15	-2.93%	283,383
Apr 1, 2026	351.95	351.95	333.45	336.00	336.00	0.22%	757,236
Mar 30, 2026	331.00	341.50	325.00	335.25	335.25	-1.61%	274,610
Mar 27, 2026	352.70	357.60	338.40	340.75	340.75	-1.00%	738,605
Mar 25, 2026	344.95	348.60	337.60	344.20	344.20	2.18%	436,734
Mar 24, 2026	330.95	338.40	319.70	336.85	336.85	5.51%	565,880
Mar 23, 2026	326.85	329.40	316.20	319.25	319.25	-5.06%	412,082
Mar 20, 2026	330.15	344.95	330.15	336.25	336.25	3.53%	656,683
Mar 19, 2026	341.90	341.90	321.80	324.80	324.80	-7.01%	765,671
Mar 18, 2026	346.20	355.35	346.20	349.30	349.30	0.90%	212,325
Mar 17, 2026	354.05	355.25	340.25	346.20	346.20	-2.36%	308,203
Mar 16, 2026	363.50	364.35	348.50	354.55	354.55	-3.90%	498,052
Mar 13, 2026	381.35	381.35	366.55	368.95	368.95	-4.02%	889,690