BOM:531344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	464.30	470.00	457.10	464.55	464.55	0.02%	72,220
May 29, 2026	472.50	477.60	460.15	464.45	464.45	-1.69%	149,782
May 27, 2026	479.05	480.70	470.40	472.45	472.45	-0.77%	213,494
May 26, 2026	492.00	493.50	472.60	476.10	476.10	-7.07%	555,762
May 25, 2026	514.10	514.10	507.45	512.30	512.30	1.29%	27,153
May 22, 2026	508.15	510.85	504.60	505.80	505.80	-0.30%	38,099
May 21, 2026	509.95	510.00	497.90	507.30	507.30	0.76%	27,778
May 20, 2026	503.40	507.15	492.90	503.45	503.45	-0.38%	50,357
May 19, 2026	490.80	510.70	490.80	505.35	505.35	0.53%	37,526
May 18, 2026	512.35	515.60	499.50	502.70	502.70	-3.19%	64,032
May 15, 2026	525.00	527.60	517.20	519.25	519.25	-0.64%	27,789
May 14, 2026	524.75	527.50	517.95	522.60	522.60	0.55%	51,370
May 13, 2026	515.65	525.00	514.00	519.75	519.75	0.78%	50,022
May 12, 2026	529.85	529.90	511.75	515.75	515.75	-2.69%	105,569
May 11, 2026	539.25	539.25	528.00	530.00	530.00	-0.93%	580,799
May 8, 2026	527.00	536.95	523.95	535.00	535.00	1.61%	58,682
May 7, 2026	526.00	528.75	523.00	526.50	526.50	0.37%	53,258
May 6, 2026	522.95	527.00	518.30	524.55	524.55	1.32%	28,213
May 5, 2026	512.85	521.00	512.85	517.70	517.70	0.26%	45,565
May 4, 2026	517.65	520.00	511.00	516.35	516.35	1.49%	37,812
Apr 30, 2026	511.10	512.00	505.50	508.75	508.75	-1.17%	81,286
Apr 29, 2026	512.35	521.80	508.80	514.75	514.75	0.89%	26,461
Apr 28, 2026	524.95	524.95	508.70	510.20	510.20	-0.70%	239,109
Apr 27, 2026	500.05	521.40	500.05	513.80	513.80	2.21%	87,497
Apr 24, 2026	504.50	506.65	499.40	502.70	502.70	-0.43%	32,056
Apr 23, 2026	516.10	516.65	502.05	504.85	504.85	-2.16%	67,194
Apr 22, 2026	504.25	517.90	502.20	516.00	516.00	2.42%	71,915
Apr 21, 2026	501.20	510.85	501.20	503.80	503.80	0.67%	42,415
Apr 20, 2026	511.75	511.75	498.85	500.45	500.45	-0.47%	79,526
Apr 17, 2026	505.95	511.70	499.80	502.80	502.80	0.15%	104,990
Apr 16, 2026	499.30	504.90	490.30	502.05	502.05	2.65%	194,226
Apr 15, 2026	489.05	492.55	485.05	489.10	489.10	1.58%	223,442
Apr 13, 2026	469.05	482.50	467.15	481.50	481.50	-0.58%	79,238
Apr 10, 2026	485.25	490.90	479.15	484.30	484.30	0.41%	109,862
Apr 9, 2026	474.90	483.10	464.05	482.30	482.30	1.84%	46,956
Apr 8, 2026	469.80	474.45	464.40	473.60	473.60	4.50%	46,174
Apr 7, 2026	446.65	454.85	443.15	453.20	453.20	0.57%	1,844,710
Apr 6, 2026	445.60	452.65	435.75	450.65	450.65	2.65%	24,474
Apr 2, 2026	440.00	441.10	429.15	439.00	439.00	-1.25%	46,292
Apr 1, 2026	437.10	452.35	434.35	444.55	444.55	4.50%	76,512
Mar 30, 2026	436.55	436.55	423.10	425.40	425.40	-2.59%	94,241
Mar 27, 2026	437.20	442.35	432.90	436.70	436.70	-1.85%	70,007
Mar 25, 2026	440.95	450.45	436.20	444.95	444.95	2.74%	122,903
Mar 24, 2026	433.85	437.00	423.25	433.10	433.10	2.19%	107,519
Mar 23, 2026	441.05	441.75	421.80	423.80	423.80	-5.29%	170,223
Mar 20, 2026	442.75	453.80	442.75	447.45	447.45	1.49%	89,397
Mar 19, 2026	458.55	458.55	438.45	440.90	440.90	-3.85%	76,692
Mar 18, 2026	450.90	463.85	450.90	458.55	458.55	1.34%	115,538
Mar 17, 2026	456.65	456.70	450.20	452.50	452.50	-0.49%	100,492
Mar 16, 2026	456.50	457.55	443.40	454.75	454.75	0.34%	109,248