BOM:522074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	566.15	588.90	559.45	577.25	577.25	2.49%	67,476
May 26, 2026	568.00	571.85	560.50	563.20	563.20	-0.84%	18,327
May 25, 2026	564.70	572.95	560.90	567.95	567.95	1.27%	27,385
May 22, 2026	568.95	568.95	558.80	560.85	560.85	-1.12%	9,419
May 21, 2026	566.90	574.65	559.00	567.20	567.20	0.10%	37,806
May 20, 2026	533.80	572.00	529.90	566.65	566.65	4.92%	31,672
May 19, 2026	533.85	544.90	529.90	540.10	540.10	1.17%	12,730
May 18, 2026	514.05	535.35	508.30	533.85	533.85	2.13%	15,067
May 15, 2026	524.40	534.35	521.60	522.70	522.70	-0.39%	15,715
May 14, 2026	519.75	527.45	508.60	524.75	524.75	1.27%	11,435
May 13, 2026	522.00	529.05	516.00	518.15	518.15	-0.85%	19,833
May 12, 2026	532.45	540.05	520.95	522.60	522.60	-3.63%	29,400
May 11, 2026	558.95	558.95	539.25	542.30	542.30	-2.98%	18,070
May 8, 2026	562.35	572.00	556.50	558.95	558.95	-0.70%	279,426
May 7, 2026	548.10	566.70	548.10	562.90	562.90	2.64%	10,084
May 6, 2026	546.40	549.05	540.30	548.40	548.40	1.02%	11,564
May 5, 2026	558.20	558.20	541.30	542.85	542.85	-2.08%	13,124
May 4, 2026	546.05	560.10	545.25	554.40	554.40	0.09%	17,797
Apr 30, 2026	565.95	566.45	547.90	553.90	553.90	-2.12%	20,531
Apr 29, 2026	559.45	574.35	558.00	565.90	565.90	2.47%	30,827
Apr 28, 2026	552.00	555.35	548.70	552.25	552.25	-0.07%	10,308
Apr 27, 2026	549.85	562.00	548.50	552.65	552.65	0.99%	13,433
Apr 24, 2026	560.05	561.85	543.65	547.25	547.25	-2.49%	32,374
Apr 23, 2026	553.00	563.00	546.80	561.20	561.20	1.20%	17,424
Apr 22, 2026	544.75	568.35	542.15	554.55	554.55	2.08%	58,124
Apr 21, 2026	552.10	554.50	540.30	543.25	543.25	-1.60%	27,263
Apr 20, 2026	553.55	555.55	543.65	552.10	552.10	0.56%	21,309
Apr 17, 2026	543.00	551.50	543.00	549.00	549.00	1.34%	39,556
Apr 16, 2026	538.15	545.05	530.05	541.75	541.75	2.07%	19,740
Apr 15, 2026	518.25	533.90	518.25	530.75	530.75	2.89%	266,485
Apr 13, 2026	502.75	525.00	499.05	515.85	515.85	0.57%	654,657
Apr 10, 2026	504.25	517.50	503.55	512.95	512.95	2.67%	83,890
Apr 9, 2026	523.05	523.05	496.00	499.60	499.60	0.20%	41,207
Apr 8, 2026	490.25	505.05	490.25	498.60	498.60	3.08%	21,618
Apr 7, 2026	485.15	485.15	475.05	483.70	483.70	0.84%	14,564
Apr 6, 2026	478.55	485.30	472.00	479.65	479.65	-0.12%	28,410
Apr 2, 2026	477.50	482.45	460.10	480.25	480.25	0.38%	15,593
Apr 1, 2026	478.60	484.55	474.25	478.45	478.45	2.34%	20,328
Mar 30, 2026	471.00	477.45	463.95	467.50	467.50	-1.36%	32,574
Mar 27, 2026	486.25	486.65	472.00	473.95	473.95	-2.65%	17,597
Mar 25, 2026	486.30	494.25	484.00	486.85	486.85	1.14%	21,131
Mar 24, 2026	483.00	485.50	468.65	481.35	481.35	1.15%	21,847
Mar 23, 2026	479.50	485.00	455.15	475.90	475.90	-0.75%	82,734
Mar 20, 2026	471.95	485.50	470.00	479.50	479.50	2.73%	12,912
Mar 19, 2026	473.00	478.20	465.70	466.75	466.75	-3.19%	27,632
Mar 18, 2026	470.00	489.45	466.85	482.15	482.15	2.89%	12,776
Mar 17, 2026	474.60	474.60	462.40	468.60	468.60	-	15,902
Mar 16, 2026	463.40	472.65	460.00	468.60	468.60	-0.21%	31,122
Mar 13, 2026	490.65	490.65	466.85	469.60	469.60	-4.29%	21,133
Mar 12, 2026	498.35	498.35	477.95	490.65	490.65	-1.94%	19,343