BOM:522205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	349.00	349.00	340.30	344.40	344.40	-1.22%	37,798
Jun 2, 2026	335.00	351.55	331.85	348.65	348.65	3.01%	104,460
Jun 1, 2026	354.45	358.95	335.25	338.45	338.45	-3.93%	100,271
May 29, 2026	358.95	374.85	350.65	352.30	352.30	-8.24%	166,987
May 27, 2026	393.20	394.10	381.00	383.95	383.95	-2.55%	57,199
May 26, 2026	397.45	400.00	391.00	394.00	394.00	0.11%	68,231
May 25, 2026	394.45	395.95	384.15	393.55	393.55	0.90%	84,221
May 22, 2026	390.70	397.00	383.95	390.05	390.05	0.08%	36,370
May 21, 2026	389.95	396.85	385.80	389.75	389.75	0.93%	67,208
May 20, 2026	386.00	394.00	381.80	386.15	386.15	0.03%	48,523
May 19, 2026	364.25	388.80	364.25	386.05	386.05	5.69%	77,394
May 18, 2026	366.05	367.30	356.65	365.25	365.25	-1.50%	65,539
May 15, 2026	372.20	378.45	368.15	370.80	370.80	-0.38%	47,840
May 14, 2026	378.95	383.70	363.35	372.20	372.20	-1.86%	85,712
May 13, 2026	392.80	401.90	378.35	379.25	379.25	-3.17%	114,361
May 12, 2026	399.90	403.75	388.90	391.65	391.65	-1.56%	66,434
May 11, 2026	405.00	409.45	394.05	397.85	397.85	-1.29%	106,352
May 8, 2026	404.25	406.50	399.00	403.05	403.05	-0.09%	51,177
May 7, 2026	402.70	408.50	402.40	403.40	403.40	0.31%	68,482
May 6, 2026	419.10	422.70	398.10	402.15	402.15	-3.17%	75,103
May 5, 2026	411.30	417.85	408.30	415.30	415.30	0.70%	82,071
May 4, 2026	413.10	422.95	410.75	412.40	412.40	0.99%	101,861
Apr 30, 2026	399.90	422.70	397.85	408.35	408.35	1.79%	318,165
Apr 29, 2026	398.65	408.55	398.10	401.15	401.15	1.47%	153,471
Apr 28, 2026	404.65	404.65	393.30	395.35	395.35	-1.98%	63,917
Apr 27, 2026	400.40	410.35	395.80	403.35	403.35	1.19%	164,811
Apr 24, 2026	412.10	416.25	388.20	398.60	398.60	-2.83%	326,114
Apr 23, 2026	386.95	427.75	386.00	410.20	410.20	7.24%	1,061,833
Apr 22, 2026	369.00	389.80	366.30	382.50	382.50	4.98%	363,667
Apr 21, 2026	358.00	367.95	356.95	364.35	364.35	2.22%	136,313
Apr 20, 2026	354.05	361.70	343.10	356.45	356.45	1.63%	91,546
Apr 17, 2026	350.95	355.00	350.10	350.75	350.75	0.46%	48,596
Apr 16, 2026	355.85	357.30	346.05	349.15	349.15	-0.87%	88,906
Apr 15, 2026	343.65	353.90	343.05	352.20	352.20	2.56%	169,261
Apr 13, 2026	333.85	349.50	328.25	343.40	343.40	1.55%	86,247
Apr 10, 2026	337.55	342.40	336.95	338.15	338.15	0.42%	48,223
Apr 9, 2026	343.85	349.10	335.35	336.75	336.75	-1.62%	78,618
Apr 8, 2026	348.15	350.00	337.55	342.30	342.30	0.43%	128,415
Apr 7, 2026	346.85	351.40	339.05	340.85	340.85	-1.09%	95,337
Apr 6, 2026	337.35	346.15	330.15	344.60	344.60	3.14%	174,307
Apr 2, 2026	324.95	336.00	317.20	334.10	334.10	2.53%	88,448
Apr 1, 2026	331.55	331.55	322.10	325.85	325.85	2.44%	118,679
Mar 30, 2026	306.15	326.65	306.15	318.10	318.10	0.14%	202,271
Mar 27, 2026	325.05	331.50	313.70	317.65	317.65	-2.52%	225,175
Mar 25, 2026	316.40	331.95	314.75	325.85	325.85	4.24%	214,545
Mar 24, 2026	315.00	317.95	309.90	312.60	312.60	0.10%	120,530
Mar 23, 2026	314.00	322.20	306.85	312.30	312.30	-0.89%	306,122
Mar 20, 2026	314.65	319.70	313.70	315.10	315.10	1.37%	136,718
Mar 19, 2026	301.55	315.00	300.50	310.85	310.85	1.42%	149,501
Mar 18, 2026	305.45	309.65	304.30	306.50	306.50	0.36%	91,882