BOM:532555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	386.75	389.25	377.00	378.45	378.45	-2.15%	444,467
May 29, 2026	399.35	401.95	385.05	386.75	386.75	-2.86%	712,428
May 27, 2026	389.60	403.00	389.60	398.15	398.15	2.23%	911,534
May 26, 2026	390.20	392.20	388.90	389.45	389.45	-0.15%	1,489,560
May 25, 2026	392.80	392.80	386.50	390.05	390.05	0.41%	324,697
May 22, 2026	389.50	391.75	387.40	388.45	388.45	-0.13%	564,292
May 21, 2026	390.20	395.70	387.80	388.95	388.95	-0.92%	1,042,984
May 20, 2026	387.90	393.25	384.30	392.55	392.55	0.86%	389,408
May 19, 2026	387.55	392.70	386.65	389.20	389.20	0.41%	529,337
May 18, 2026	393.90	394.10	385.00	387.60	387.60	-1.86%	208,591
May 15, 2026	397.60	397.60	392.55	394.95	394.95	-0.33%	210,222
May 14, 2026	392.00	398.55	391.60	396.25	396.25	1.47%	751,091
May 13, 2026	391.55	394.30	386.00	390.50	390.50	-0.59%	700,355
May 12, 2026	392.75	399.90	391.55	392.80	392.80	-0.01%	554,905
May 11, 2026	401.05	405.00	391.90	392.85	392.85	-2.32%	412,065
May 8, 2026	397.30	405.00	397.15	402.20	402.20	0.44%	355,674
May 7, 2026	397.75	403.55	393.10	400.45	400.45	1.46%	708,184
May 6, 2026	398.85	403.00	391.70	394.70	394.70	-1.00%	309,589
May 5, 2026	397.20	400.50	394.70	398.70	398.70	-0.33%	186,111
May 4, 2026	399.55	404.80	397.25	400.00	400.00	0.21%	401,946
Apr 30, 2026	398.95	400.35	393.10	399.15	399.15	-0.50%	500,416
Apr 29, 2026	410.50	410.50	399.50	401.15	401.15	-1.33%	302,282
Apr 28, 2026	412.55	414.00	405.85	406.55	406.55	-0.89%	378,814
Apr 27, 2026	405.10	414.40	402.80	410.20	410.20	2.12%	637,620
Apr 24, 2026	404.20	405.35	399.30	401.70	401.70	-0.14%	409,695
Apr 23, 2026	404.00	405.70	400.30	402.25	402.25	-0.81%	364,341
Apr 22, 2026	398.60	407.10	394.65	405.55	405.55	2.39%	1,148,871
Apr 21, 2026	399.65	402.55	395.60	396.10	396.10	-0.45%	380,515
Apr 20, 2026	390.10	400.75	390.10	397.90	397.90	1.08%	807,051
Apr 17, 2026	392.25	396.25	388.50	393.65	393.65	0.73%	615,388
Apr 16, 2026	396.30	397.20	387.60	390.80	390.80	-0.47%	1,069,508
Apr 15, 2026	391.85	394.00	387.15	392.65	392.65	1.68%	661,887
Apr 13, 2026	375.10	387.90	374.05	386.15	386.15	1.54%	1,182,918
Apr 10, 2026	381.45	384.30	372.05	380.30	380.30	0.49%	550,310
Apr 9, 2026	378.00	384.15	376.95	378.45	378.45	1.12%	1,575,500
Apr 8, 2026	373.00	375.65	368.25	374.25	374.25	1.41%	2,156,326
Apr 7, 2026	360.10	369.85	360.10	369.05	369.05	0.79%	584,018
Apr 6, 2026	358.20	366.70	355.75	366.15	366.15	1.71%	381,419
Apr 2, 2026	360.00	361.40	352.10	360.00	360.00	-1.33%	902,264
Apr 1, 2026	378.15	381.05	361.55	364.85	364.85	-1.64%	788,789
Mar 30, 2026	373.60	377.70	369.35	370.95	370.95	-1.32%	861,792
Mar 27, 2026	379.05	379.70	374.80	375.90	375.90	-0.66%	389,386
Mar 25, 2026	376.00	380.90	375.50	378.40	378.40	0.79%	1,423,243
Mar 24, 2026	377.40	378.05	371.00	375.45	375.45	0.78%	335,835
Mar 23, 2026	377.85	379.30	369.45	372.55	372.55	-2.17%	473,210
Mar 20, 2026	376.90	383.45	375.70	380.80	380.80	1.83%	637,279
Mar 19, 2026	374.90	380.85	373.05	373.95	373.95	-1.20%	339,967
Mar 18, 2026	384.35	386.50	377.55	378.50	378.50	-1.29%	333,102
Mar 17, 2026	382.95	385.95	378.40	383.45	383.45	0.33%	298,618
Mar 16, 2026	383.65	388.00	375.70	382.20	382.20	-0.59%	433,349