BOM:532687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	349.95	363.15	347.55	351.70	351.70	1.66%	10,810
Jun 4, 2026	365.80	365.80	345.95	345.95	345.95	-3.66%	358
Jun 3, 2026	346.20	360.20	341.50	359.10	359.10	3.23%	565
Jun 2, 2026	345.40	350.45	344.00	347.85	347.85	-0.86%	250
Jun 1, 2026	368.20	368.20	346.60	350.85	350.85	-2.72%	994
May 29, 2026	381.15	381.15	350.55	360.65	360.65	-5.24%	1,745
May 27, 2026	382.35	382.35	375.00	380.60	380.60	0.55%	1,068
May 26, 2026	384.95	385.00	375.75	378.50	378.50	-3.42%	1,153
May 25, 2026	401.55	401.55	378.30	391.90	391.90	7.19%	3,499
May 22, 2026	363.60	372.65	361.50	365.60	365.60	0.11%	224
May 21, 2026	361.60	369.00	361.05	365.20	365.20	1.59%	471
May 20, 2026	359.00	362.00	359.00	359.50	359.50	-0.72%	108
May 19, 2026	365.90	368.00	359.60	362.10	362.10	-	797
May 18, 2026	359.50	365.00	353.00	362.10	362.10	-0.28%	117
May 15, 2026	378.85	380.00	362.25	363.10	363.10	-2.98%	5,670
May 14, 2026	384.50	384.50	371.90	374.25	374.25	-1.64%	37
May 13, 2026	381.80	388.85	380.50	380.50	380.50	1.02%	450
May 12, 2026	377.95	386.55	374.65	376.65	376.65	-0.37%	2,736
May 11, 2026	377.55	381.90	374.65	378.05	378.05	-1.07%	255
May 8, 2026	393.70	393.90	379.00	382.15	382.15	-0.35%	444
May 7, 2026	373.15	392.80	373.15	383.50	383.50	4.44%	2,152
May 6, 2026	362.80	367.20	356.10	367.20	367.20	2.73%	28
May 5, 2026	356.30	360.00	354.60	357.45	357.45	0.32%	268
May 4, 2026	364.40	364.40	353.90	356.30	356.30	-0.70%	270
Apr 30, 2026	380.00	384.05	354.55	358.80	358.80	-1.85%	7,652
Apr 29, 2026	358.50	388.00	354.50	365.55	365.55	2.08%	4,801
Apr 28, 2026	355.00	361.60	352.90	358.10	358.10	0.35%	1,198
Apr 27, 2026	350.90	357.00	348.05	356.85	356.85	2.99%	2,140
Apr 24, 2026	352.30	352.30	346.30	346.50	346.50	-1.98%	205
Apr 23, 2026	354.90	359.10	352.20	353.50	353.50	-1.05%	311
Apr 22, 2026	357.55	360.95	355.15	357.25	357.25	-0.08%	453
Apr 21, 2026	360.80	374.25	353.75	357.55	357.55	-0.74%	11,988
Apr 20, 2026	362.45	363.25	353.75	360.20	360.20	0.29%	8,448
Apr 17, 2026	361.95	368.95	355.60	359.15	359.15	-0.64%	6,772
Apr 16, 2026	360.00	370.00	357.20	361.45	361.45	-0.10%	2,129
Apr 15, 2026	364.95	367.50	357.00	361.80	361.80	1.13%	247
Apr 13, 2026	352.00	365.85	352.00	357.75	357.75	-1.04%	61
Apr 10, 2026	366.00	378.20	359.60	361.50	361.50	-0.69%	434
Apr 9, 2026	365.50	399.85	363.35	364.00	364.00	0.51%	1,906
Apr 8, 2026	364.55	366.90	357.90	362.15	362.15	2.14%	373
Apr 7, 2026	352.00	357.45	346.50	354.55	354.55	1.68%	84
Apr 6, 2026	359.25	400.95	347.50	348.70	348.70	-2.58%	442
Apr 2, 2026	345.60	361.80	345.60	357.95	357.95	3.57%	3,459
Apr 1, 2026	320.00	357.55	320.00	345.60	345.60	10.79%	685
Mar 30, 2026	342.65	342.65	307.60	311.95	311.95	-9.67%	2,057
Mar 27, 2026	359.50	374.45	342.00	345.35	345.35	-5.76%	2,826
Mar 25, 2026	357.85	394.00	354.00	366.45	366.45	4.83%	129,034
Mar 24, 2026	354.00	358.00	345.15	349.55	349.55	1.32%	501
Mar 23, 2026	361.65	363.00	344.50	345.00	345.00	-5.53%	498
Mar 20, 2026	366.00	380.15	360.15	365.20	365.20	0.50%	1,070