BOM:519552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	319.70	328.00	319.70	322.90	322.90	1.11%	11,991
Jun 3, 2026	321.00	323.05	318.00	319.35	319.35	-1.22%	8,453
Jun 2, 2026	316.00	324.15	316.00	323.30	323.30	1.44%	10,333
Jun 1, 2026	326.45	326.45	317.00	318.70	318.70	-0.99%	20,689
May 29, 2026	328.65	330.00	318.25	321.90	321.90	-1.87%	10,032
May 27, 2026	340.00	340.00	324.20	328.05	328.05	-2.16%	17,327
May 26, 2026	333.85	336.35	328.75	335.30	335.30	1.04%	17,692
May 25, 2026	333.00	333.00	329.10	331.85	331.85	1.61%	412,536
May 22, 2026	331.35	331.35	325.75	326.60	326.60	0.02%	5,720
May 21, 2026	334.00	334.00	326.10	326.55	326.55	-0.47%	4,328
May 20, 2026	325.05	329.30	321.95	328.10	328.10	0.21%	10,350
May 19, 2026	329.00	331.55	325.00	327.40	327.40	0.80%	10,667
May 18, 2026	329.95	330.00	320.45	324.80	324.80	-1.62%	16,588
May 15, 2026	339.00	339.00	329.75	330.15	330.15	-1.58%	14,669
May 14, 2026	334.15	340.55	328.00	335.45	335.45	0.25%	26,273
May 13, 2026	350.25	350.80	333.00	334.60	334.60	-4.65%	45,401
May 12, 2026	347.70	358.65	346.00	350.90	350.90	-7.14%	102,421
May 11, 2026	362.55	381.30	360.70	377.90	377.90	4.25%	57,890
May 8, 2026	358.65	364.55	358.65	362.50	362.50	-0.66%	13,308
May 7, 2026	361.00	365.95	360.05	364.90	364.90	1.39%	19,590
May 6, 2026	359.00	361.90	354.00	359.90	359.90	1.28%	9,077
May 5, 2026	356.00	361.00	353.50	355.35	355.35	-1.85%	12,043
May 4, 2026	356.45	367.85	356.45	362.05	362.05	1.02%	21,903
Apr 30, 2026	360.60	361.00	353.75	358.40	358.40	-1.62%	10,087
Apr 29, 2026	369.85	370.00	362.45	364.30	364.30	-0.08%	15,846
Apr 28, 2026	360.00	368.00	360.00	364.60	364.60	1.03%	13,789
Apr 27, 2026	356.00	368.00	355.00	360.90	360.90	1.62%	20,092
Apr 24, 2026	361.45	364.80	351.90	355.15	355.15	-1.74%	15,481
Apr 23, 2026	367.00	367.10	360.50	361.45	361.45	-1.40%	20,534
Apr 22, 2026	357.95	369.00	356.45	366.60	366.60	1.44%	30,347
Apr 21, 2026	357.70	373.70	354.85	361.40	361.40	1.85%	16,831
Apr 20, 2026	360.45	363.95	353.00	354.85	354.85	-1.18%	13,896
Apr 17, 2026	357.00	365.00	355.75	359.10	359.10	1.03%	23,101
Apr 16, 2026	356.70	364.00	353.00	355.45	355.45	-0.98%	22,359
Apr 15, 2026	336.45	362.10	336.40	358.95	358.95	6.86%	55,090
Apr 13, 2026	330.05	337.10	326.05	335.90	335.90	-0.50%	11,999
Apr 10, 2026	322.40	342.30	322.40	337.60	337.60	4.26%	32,222
Apr 9, 2026	320.15	332.70	320.15	323.80	323.80	-0.99%	20,973
Apr 8, 2026	326.20	330.80	322.75	327.05	327.05	3.92%	33,264
Apr 7, 2026	309.95	316.50	309.50	314.70	314.70	0.51%	8,558
Apr 6, 2026	314.80	314.80	304.50	313.10	313.10	0.45%	20,863
Apr 2, 2026	302.85	313.15	300.00	311.70	311.70	0.97%	19,504
Apr 1, 2026	299.85	312.50	299.75	308.70	308.70	5.05%	10,142
Mar 30, 2026	301.05	304.00	292.05	293.85	293.85	-3.47%	44,780
Mar 27, 2026	315.75	315.75	302.85	304.40	304.40	-2.87%	17,105
Mar 25, 2026	314.75	321.00	311.00	313.40	313.40	1.57%	13,529
Mar 24, 2026	307.20	311.25	302.50	308.55	308.55	2.51%	18,455
Mar 23, 2026	304.05	306.70	300.15	301.00	301.00	-2.70%	12,586
Mar 20, 2026	325.25	325.25	308.00	309.35	309.35	-0.51%	10,813
Mar 19, 2026	314.25	317.25	310.00	310.95	310.95	-3.03%	13,409