BOM:532523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	433.05	440.00	426.00	428.25	428.25	-0.73%	1,151,947
May 27, 2026	439.50	439.50	430.15	431.40	431.40	-1.04%	948,783
May 26, 2026	428.85	440.30	428.85	435.95	435.95	1.42%	207,260
May 25, 2026	430.35	432.45	427.00	429.85	429.85	-0.09%	111,902
May 22, 2026	432.00	434.90	421.65	430.25	430.25	-0.19%	192,750
May 21, 2026	435.15	436.80	429.20	431.05	431.05	-0.44%	151,765
May 20, 2026	424.35	436.80	422.65	432.95	432.95	1.17%	151,831
May 19, 2026	428.10	435.75	425.15	427.95	427.95	0.42%	272,869
May 18, 2026	429.95	431.50	422.20	426.15	426.15	-0.91%	206,322
May 15, 2026	415.15	434.45	415.15	430.05	430.05	2.60%	866,656
May 14, 2026	418.80	424.15	416.30	419.15	419.15	0.34%	829,090
May 13, 2026	402.75	420.00	402.75	417.75	417.75	3.88%	860,980
May 12, 2026	394.00	406.45	392.00	402.15	402.15	2.98%	872,046
May 11, 2026	348.05	396.00	348.05	390.50	390.50	2.61%	606,337
May 8, 2026	378.70	396.45	377.20	380.55	380.55	-0.54%	372,921
May 7, 2026	384.95	386.05	379.60	382.60	382.60	0.49%	198,678
May 6, 2026	373.20	384.35	370.90	380.75	380.75	3.21%	284,748
May 5, 2026	360.95	371.20	359.55	368.90	368.90	2.36%	214,071
May 4, 2026	360.00	366.20	359.75	360.40	360.40	0.24%	71,990
Apr 30, 2026	360.05	361.55	354.80	359.55	359.55	-0.76%	75,775
Apr 29, 2026	364.00	368.25	361.40	362.30	362.30	-0.14%	74,012
Apr 28, 2026	365.45	365.45	359.25	362.80	362.80	0.28%	97,701
Apr 27, 2026	350.55	362.50	350.55	361.80	361.80	3.47%	87,587
Apr 24, 2026	357.95	358.80	348.50	349.65	349.65	-2.28%	80,087
Apr 23, 2026	357.95	364.70	355.80	357.80	357.80	0.04%	71,254
Apr 22, 2026	363.65	363.70	356.30	357.65	357.65	-1.04%	71,481
Apr 21, 2026	360.45	364.60	359.00	361.40	361.40	0.81%	59,596
Apr 20, 2026	358.75	362.50	355.00	358.50	358.50	0.08%	123,511
Apr 17, 2026	354.25	358.65	349.55	358.20	358.20	2.18%	71,832
Apr 16, 2026	354.35	354.90	346.95	350.55	350.55	0.03%	100,825
Apr 15, 2026	348.20	351.75	348.20	350.45	350.45	1.59%	756,844
Apr 13, 2026	342.50	346.85	338.00	344.95	344.95	-1.05%	147,947
Apr 10, 2026	347.00	350.45	346.15	348.60	348.60	0.82%	127,766
Apr 9, 2026	350.05	351.10	344.50	345.75	345.75	-1.21%	101,356
Apr 8, 2026	349.10	353.50	344.30	350.00	350.00	2.90%	1,281,154
Apr 7, 2026	354.95	361.00	337.95	340.15	340.15	-4.21%	463,474
Apr 6, 2026	353.30	357.10	346.50	355.10	355.10	0.72%	190,509
Apr 2, 2026	367.75	367.75	342.35	352.55	352.55	-3.45%	254,518
Apr 1, 2026	368.95	371.65	362.00	365.15	365.15	1.19%	212,758
Mar 30, 2026	363.25	369.70	357.40	360.85	360.85	-2.50%	185,578
Mar 27, 2026	376.40	379.00	368.40	370.10	370.10	-2.53%	145,034
Mar 25, 2026	370.15	381.85	370.15	379.70	379.70	2.87%	145,006
Mar 24, 2026	374.85	377.20	367.10	369.10	369.10	0.48%	244,533
Mar 23, 2026	379.60	379.60	365.85	367.35	367.35	-3.56%	47,368
Mar 20, 2026	371.60	382.50	370.30	380.90	380.90	3.41%	116,117
Mar 19, 2026	379.35	379.40	366.45	368.35	368.35	-3.65%	33,763
Mar 18, 2026	379.35	386.00	376.90	382.30	382.30	1.19%	75,978
Mar 17, 2026	376.80	382.80	375.20	377.80	377.80	0.28%	76,119
Mar 16, 2026	380.65	387.40	369.20	376.75	376.75	-1.68%	126,854
Mar 13, 2026	394.75	398.65	382.35	383.20	383.20	-2.42%	570,546