BOM:532356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	366.15	369.55	358.10	362.10	362.10	-1.19%	13,945
Jun 2, 2026	364.10	368.65	357.65	366.45	366.45	0.15%	118,690
Jun 1, 2026	375.65	380.80	363.05	365.90	365.90	-2.63%	109,855
May 29, 2026	382.35	384.80	372.80	375.80	375.80	-1.56%	51,681
May 27, 2026	377.05	382.80	376.90	381.75	381.75	1.06%	12,922
May 26, 2026	375.20	386.00	374.20	377.75	377.75	0.07%	262,744
May 25, 2026	384.10	384.10	371.00	377.50	377.50	0.25%	10,589
May 22, 2026	387.05	387.05	374.00	376.55	376.55	-1.57%	12,512
May 21, 2026	373.85	387.90	372.05	382.55	382.55	3.27%	30,700
May 20, 2026	368.75	389.25	368.75	370.45	370.45	-1.02%	27,055
May 19, 2026	368.75	377.20	367.65	374.25	374.25	1.70%	372,073
May 18, 2026	368.20	374.80	363.35	368.00	368.00	-1.70%	11,151
May 15, 2026	386.35	386.35	373.00	374.35	374.35	-2.13%	10,379
May 14, 2026	379.15	386.35	372.00	382.50	382.50	-1.57%	32,864
May 13, 2026	387.15	394.55	382.45	388.60	388.60	2.26%	15,101
May 12, 2026	397.50	397.50	379.05	380.00	380.00	-3.01%	9,541
May 11, 2026	400.70	406.95	389.65	391.80	391.80	-2.57%	14,825
May 8, 2026	404.30	411.00	396.40	402.15	402.15	-0.21%	18,942
May 7, 2026	407.05	411.65	402.05	403.00	403.00	-0.99%	14,728
May 6, 2026	420.05	420.05	403.75	407.05	407.05	-1.52%	14,661
May 5, 2026	423.30	423.30	411.85	413.35	413.35	-1.45%	19,078
May 4, 2026	414.85	420.65	413.70	419.45	419.45	1.70%	217,722
Apr 30, 2026	416.10	422.50	409.85	412.45	412.45	0.11%	57,368
Apr 29, 2026	410.10	424.25	409.45	412.00	412.00	1.55%	25,584
Apr 28, 2026	412.60	415.60	403.90	405.70	405.70	-2.73%	19,891
Apr 27, 2026	419.90	424.00	414.35	417.10	417.10	-0.17%	28,608
Apr 24, 2026	420.45	428.55	413.40	417.80	417.80	-0.46%	27,583
Apr 23, 2026	412.15	434.95	412.15	419.75	419.75	1.88%	110,331
Apr 22, 2026	399.80	415.00	398.30	412.00	412.00	4.29%	47,607
Apr 21, 2026	394.85	400.15	392.00	395.05	395.05	0.42%	13,198
Apr 20, 2026	393.45	406.40	386.10	393.40	393.40	0.10%	28,841
Apr 17, 2026	387.05	399.95	387.05	393.00	393.00	1.02%	17,127
Apr 16, 2026	389.70	395.00	382.50	389.05	389.05	-0.17%	32,875
Apr 15, 2026	388.00	395.00	384.45	389.70	389.70	1.43%	34,224
Apr 13, 2026	381.65	388.25	376.50	384.20	384.20	0.27%	18,518
Apr 10, 2026	384.55	390.55	381.35	383.15	383.15	0.13%	6,294
Apr 9, 2026	383.05	391.00	381.70	382.65	382.65	-1.40%	13,024
Apr 8, 2026	400.00	400.00	385.80	388.10	388.10	-0.36%	26,933
Apr 7, 2026	388.25	401.95	388.00	389.50	389.50	-0.93%	22,450
Apr 6, 2026	391.65	394.00	376.00	393.15	393.15	1.01%	28,766
Apr 2, 2026	390.55	393.10	377.20	389.20	389.20	-0.90%	23,575
Apr 1, 2026	395.55	400.45	383.80	392.75	392.75	3.70%	42,028
Mar 30, 2026	389.05	396.40	374.60	378.75	378.75	-3.13%	60,162
Mar 27, 2026	402.10	407.05	387.45	391.00	391.00	-4.21%	425,969
Mar 25, 2026	379.40	419.50	372.05	408.20	408.20	10.22%	1,491,327
Mar 24, 2026	360.30	371.95	344.00	370.35	370.35	6.28%	23,032
Mar 23, 2026	351.60	352.95	337.05	348.45	348.45	-3.18%	18,254
Mar 20, 2026	350.65	362.50	346.70	359.90	359.90	5.19%	18,662
Mar 19, 2026	334.95	344.90	331.90	342.15	342.15	1.74%	13,003
Mar 18, 2026	338.25	356.40	333.50	336.30	336.30	-0.07%	25,712