BOM:524000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	399.30	399.30	378.65	381.10	381.10	-3.38%	68,829
May 27, 2026	396.05	400.20	393.50	394.45	394.45	-0.54%	92,611
May 26, 2026	399.20	404.90	393.85	396.60	396.60	-0.59%	98,148
May 25, 2026	408.40	408.40	397.20	398.95	398.95	-0.16%	54,528
May 22, 2026	396.00	404.00	394.55	399.60	399.60	0.77%	90,357
May 21, 2026	402.05	404.95	395.00	396.55	396.55	-0.86%	41,265
May 20, 2026	401.25	402.20	394.40	400.00	400.00	-0.78%	893,024
May 19, 2026	416.55	416.55	399.00	403.15	403.15	-2.82%	281,132
May 18, 2026	408.85	416.25	404.10	414.85	414.85	0.34%	115,167
May 15, 2026	420.25	422.75	412.30	413.45	413.45	-1.65%	74,454
May 14, 2026	421.15	425.25	412.05	420.40	420.40	0.17%	67,948
May 13, 2026	422.85	425.65	416.00	419.70	419.70	-0.50%	62,429
May 12, 2026	439.10	442.65	420.05	421.80	421.80	-4.59%	88,010
May 11, 2026	459.00	461.00	439.80	442.10	442.10	-4.43%	109,446
May 8, 2026	455.15	468.05	452.85	462.60	462.60	1.35%	257,287
May 7, 2026	456.35	461.10	449.50	456.45	456.45	1.06%	134,525
May 6, 2026	459.95	464.90	441.05	451.65	451.65	2.86%	758,499
May 5, 2026	442.30	442.70	434.00	439.10	439.10	0.76%	97,503
May 4, 2026	423.85	444.15	421.10	435.80	435.80	4.51%	207,906
Apr 30, 2026	421.55	421.55	412.30	417.00	417.00	-1.08%	62,186
Apr 29, 2026	415.80	423.95	408.70	421.55	421.55	1.26%	113,060
Apr 28, 2026	424.70	424.70	413.50	416.30	416.30	-0.81%	22,052
Apr 27, 2026	422.05	423.80	417.35	419.70	419.70	0.91%	42,814
Apr 24, 2026	421.05	423.00	412.10	415.90	415.90	-1.01%	61,616
Apr 23, 2026	421.30	428.00	417.75	420.15	420.15	-1.04%	99,852
Apr 22, 2026	420.00	433.10	420.00	424.55	424.55	0.50%	387,892
Apr 21, 2026	421.35	426.00	417.05	422.45	422.45	0.93%	221,296
Apr 20, 2026	412.05	421.95	404.95	418.55	418.55	1.10%	152,002
Apr 17, 2026	408.25	417.00	401.90	414.00	414.00	1.66%	179,223
Apr 16, 2026	419.85	419.85	400.20	407.25	407.25	-1.76%	177,903
Apr 15, 2026	412.70	418.60	408.75	414.55	414.55	1.53%	63,017
Apr 13, 2026	396.45	410.95	388.00	408.30	408.30	2.02%	80,659
Apr 10, 2026	396.20	413.00	394.25	400.20	400.20	-0.20%	186,941
Apr 9, 2026	419.85	421.50	396.50	401.00	401.00	-3.33%	126,717
Apr 8, 2026	417.85	429.95	413.35	414.80	414.80	2.70%	70,354
Apr 7, 2026	396.35	411.90	396.35	403.90	403.90	1.85%	90,746
Apr 6, 2026	392.35	404.70	385.50	396.55	396.55	0.83%	68,049
Apr 2, 2026	378.10	395.70	366.95	393.30	393.30	2.74%	49,884
Apr 1, 2026	370.25	388.10	370.25	382.80	382.80	3.91%	81,781
Mar 30, 2026	379.95	383.95	362.95	368.40	368.40	-4.32%	113,953
Mar 27, 2026	390.00	390.00	377.15	385.05	385.05	-1.42%	66,912
Mar 25, 2026	382.00	395.80	382.00	390.60	390.60	2.53%	45,347
Mar 24, 2026	385.50	387.60	372.00	380.95	380.95	1.11%	84,962
Mar 23, 2026	388.00	389.05	369.80	376.75	376.75	-4.23%	125,635
Mar 20, 2026	408.55	409.30	390.80	393.40	393.40	-1.80%	95,745
Mar 19, 2026	405.00	405.95	398.00	400.60	400.60	-2.81%	77,647
Mar 18, 2026	409.95	415.60	406.25	412.20	412.20	1.55%	119,323
Mar 17, 2026	430.95	430.95	404.65	405.90	405.90	-4.12%	78,041
Mar 16, 2026	403.80	427.10	402.55	423.35	423.35	3.83%	228,862
Mar 13, 2026	407.65	409.90	400.15	407.75	407.75	-0.85%	57,658