BOM:532636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	530.05	535.00	510.00	516.50	516.50	-2.64%	134,561
Jun 4, 2026	501.95	534.90	495.10	530.50	530.50	6.34%	481,596
Jun 3, 2026	484.00	502.05	482.65	498.85	498.85	4.14%	453,786
Jun 2, 2026	460.00	482.90	459.80	479.00	479.00	2.39%	637,108
Jun 1, 2026	472.75	474.05	464.50	467.80	467.80	0.12%	67,712
May 29, 2026	480.00	482.70	463.00	467.25	467.25	-2.22%	50,338
May 27, 2026	473.60	480.45	468.75	477.85	477.85	0.60%	85,701
May 26, 2026	481.50	500.00	473.70	475.00	475.00	-1.35%	129,305
May 25, 2026	464.80	488.00	464.80	481.50	481.50	3.89%	218,691
May 22, 2026	461.30	469.75	455.65	463.45	463.45	0.16%	74,508
May 21, 2026	468.60	468.60	459.10	462.70	462.70	-0.48%	73,443
May 20, 2026	453.40	465.20	452.10	464.95	464.95	0.86%	753,406
May 19, 2026	457.00	464.10	453.00	461.00	461.00	1.22%	28,061
May 18, 2026	457.40	461.00	445.65	455.45	455.45	-2.02%	94,438
May 15, 2026	464.55	470.85	452.40	464.85	464.85	1.36%	115,603
May 14, 2026	469.55	470.60	447.50	458.60	458.60	-1.22%	219,709
May 13, 2026	468.95	493.45	459.35	464.25	464.25	4.31%	4,320,922
May 12, 2026	457.40	462.00	443.45	445.05	445.05	-3.86%	113,260
May 11, 2026	460.00	464.75	449.35	462.90	462.90	0.33%	101,469
May 8, 2026	465.00	471.10	460.00	461.40	461.40	-0.53%	93,370
May 7, 2026	458.45	469.00	458.00	463.85	463.85	1.78%	191,637
May 6, 2026	445.05	459.15	441.95	455.75	455.75	3.17%	201,964
May 5, 2026	461.25	463.85	437.95	441.75	441.75	-3.76%	168,469
May 4, 2026	466.55	473.60	455.10	459.00	459.00	0.08%	170,566
Apr 30, 2026	464.90	473.65	442.60	458.65	458.65	2.65%	1,014,282
Apr 29, 2026	441.45	453.00	439.10	446.80	446.80	1.81%	214,350
Apr 28, 2026	438.35	448.65	432.45	438.85	438.85	1.19%	233,352
Apr 27, 2026	425.55	440.80	409.45	433.70	433.70	3.43%	1,809,123
Apr 24, 2026	424.25	424.35	412.00	419.30	419.30	-0.20%	222,800
Apr 23, 2026	467.80	467.80	417.00	420.15	420.15	-10.12%	288,887
Apr 22, 2026	478.05	480.05	466.35	467.45	467.45	-1.92%	72,777
Apr 21, 2026	470.95	478.95	469.15	476.60	476.60	1.65%	65,807
Apr 20, 2026	477.55	477.55	463.95	468.85	468.85	-0.91%	52,449
Apr 17, 2026	478.95	478.95	464.10	473.15	473.15	1.55%	70,339
Apr 16, 2026	474.30	483.00	464.00	465.95	465.95	-0.85%	60,850
Apr 15, 2026	458.00	474.00	455.40	469.95	469.95	4.79%	64,002
Apr 13, 2026	452.45	453.20	441.00	448.45	448.45	-1.52%	16,359
Apr 10, 2026	445.00	456.45	444.60	455.35	455.35	2.74%	73,170
Apr 9, 2026	448.85	459.90	440.00	443.20	443.20	-0.93%	55,840
Apr 8, 2026	449.85	452.20	439.70	447.35	447.35	4.42%	113,751
Apr 7, 2026	435.30	437.05	427.00	428.40	428.40	-2.69%	46,422
Apr 6, 2026	440.30	441.00	427.55	440.25	440.25	1.30%	60,069
Apr 2, 2026	431.00	437.10	421.00	434.60	434.60	-0.70%	25,299
Apr 1, 2026	439.95	448.00	435.00	437.65	437.65	1.84%	42,154
Mar 30, 2026	440.00	441.90	427.00	429.75	429.75	-4.06%	71,143
Mar 27, 2026	446.45	463.15	444.20	447.95	447.95	-3.59%	118,306
Mar 25, 2026	461.50	474.20	458.15	464.65	464.65	1.91%	59,808
Mar 24, 2026	460.15	465.00	441.00	455.95	455.95	0.56%	118,092
Mar 23, 2026	470.60	470.60	443.85	453.40	453.40	-4.19%	110,442
Mar 20, 2026	468.30	485.85	466.30	473.25	473.25	1.23%	60,474