BOM:530005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	383.55	384.60	376.50	383.40	383.40	-0.22%	22,718
Jun 2, 2026	378.75	386.25	377.60	384.25	384.25	-0.41%	9,461
Jun 1, 2026	382.05	389.55	382.05	385.85	385.85	1.17%	6,303
May 29, 2026	398.00	403.50	375.85	381.40	381.40	-4.83%	17,870
May 27, 2026	405.40	408.50	399.80	400.75	400.75	-0.93%	4,338
May 26, 2026	403.50	407.70	401.45	404.50	404.50	0.29%	7,885
May 25, 2026	400.70	407.50	398.95	403.35	403.35	0.65%	3,896
May 22, 2026	403.80	410.15	398.35	400.75	400.75	-0.55%	20,059
May 21, 2026	400.05	405.40	398.65	402.95	402.95	0.44%	12,897
May 20, 2026	400.15	406.15	395.80	401.20	401.20	-1.30%	12,465
May 19, 2026	408.95	408.95	400.35	406.50	406.50	0.78%	8,095
May 18, 2026	393.00	406.80	388.80	403.35	403.35	0.85%	13,406
May 15, 2026	395.60	400.50	390.10	399.95	399.95	1.50%	24,788
May 14, 2026	392.85	401.40	391.05	394.05	394.05	-0.88%	19,347
May 13, 2026	389.05	399.30	389.05	397.55	397.55	1.74%	15,606
May 12, 2026	391.25	398.35	388.35	390.75	390.75	-1.91%	23,100
May 11, 2026	409.35	409.65	396.00	398.35	398.35	-2.40%	15,150
May 8, 2026	410.05	412.30	404.95	408.15	408.15	-0.83%	10,242
May 7, 2026	401.55	417.10	401.55	411.55	411.55	2.71%	22,577
May 6, 2026	394.60	402.70	389.50	400.70	400.70	1.20%	38,965
May 5, 2026	393.90	397.90	390.00	395.95	395.95	1.27%	16,496
May 4, 2026	394.50	399.30	385.00	391.00	391.00	-1.24%	37,820
Apr 30, 2026	402.35	403.00	390.90	395.90	395.90	-1.65%	52,219
Apr 29, 2026	418.95	423.10	400.10	402.55	402.55	-3.98%	103,041
Apr 28, 2026	434.70	434.70	417.30	419.25	419.25	-4.12%	204,179
Apr 27, 2026	420.05	469.60	420.05	437.25	437.25	7.25%	1,085,161
Apr 24, 2026	421.65	424.25	405.45	407.70	407.70	-3.72%	11,417
Apr 23, 2026	422.90	428.50	420.00	423.45	423.45	0.08%	16,644
Apr 22, 2026	418.60	425.35	415.90	423.10	423.10	1.24%	11,628
Apr 21, 2026	414.60	420.40	414.60	417.90	417.90	0.34%	7,635
Apr 20, 2026	413.35	421.20	412.75	416.50	416.50	0.24%	6,476
Apr 17, 2026	408.05	420.00	408.05	415.50	415.50	1.17%	7,833
Apr 16, 2026	399.75	416.75	394.85	410.70	410.70	4.37%	10,019
Apr 15, 2026	382.00	395.95	382.00	393.50	393.50	3.46%	8,396
Apr 13, 2026	385.50	385.50	373.60	380.35	380.35	-1.35%	7,665
Apr 10, 2026	385.30	389.00	380.55	385.55	385.55	1.93%	12,140
Apr 9, 2026	380.95	385.65	375.00	378.25	378.25	0.24%	5,241
Apr 8, 2026	384.80	384.80	368.30	377.35	377.35	3.80%	12,677
Apr 7, 2026	365.00	366.00	358.55	363.55	363.55	0.99%	12,894
Apr 6, 2026	359.10	363.60	353.00	360.00	360.00	0.69%	11,046
Apr 2, 2026	357.45	361.35	348.75	357.55	357.55	0.17%	5,658
Apr 1, 2026	346.05	359.15	346.05	356.95	356.95	3.67%	13,857
Mar 30, 2026	352.00	356.60	342.05	344.30	344.30	-3.33%	19,191
Mar 27, 2026	359.15	359.15	348.65	356.15	356.15	-0.99%	8,850
Mar 25, 2026	363.25	370.35	358.00	359.70	359.70	0.86%	39,977
Mar 24, 2026	355.10	358.40	349.50	356.65	356.65	2.10%	11,001
Mar 23, 2026	350.15	355.75	345.90	349.30	349.30	-2.85%	8,525
Mar 20, 2026	357.80	363.70	357.75	359.55	359.55	1.11%	10,162
Mar 19, 2026	368.70	368.70	353.75	355.60	355.60	-3.72%	9,813
Mar 18, 2026	355.00	373.75	355.00	369.35	369.35	3.10%	14,358