BOM:532732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	436.90	444.00	433.90	438.45	438.45	1.67%	685
Jun 4, 2026	435.00	437.00	429.50	431.25	431.25	-0.61%	976
Jun 3, 2026	435.00	438.20	430.65	433.90	433.90	-0.17%	200
Jun 2, 2026	432.40	440.25	432.40	434.65	434.65	-0.44%	218
Jun 1, 2026	436.55	441.05	430.30	436.55	436.55	0.40%	696
May 29, 2026	438.80	438.80	434.00	434.80	434.80	0.03%	214
May 27, 2026	442.75	445.00	430.70	434.65	434.65	-1.64%	1,286
May 26, 2026	443.10	448.45	441.90	441.90	441.90	-0.86%	136
May 25, 2026	433.90	449.95	433.90	445.75	445.75	2.21%	822
May 22, 2026	439.90	449.20	433.10	436.10	436.10	-0.77%	1,886
May 21, 2026	449.25	449.25	436.65	439.50	439.50	-0.92%	249
May 20, 2026	441.95	446.85	434.70	443.60	443.60	-0.33%	416
May 19, 2026	443.45	449.00	442.45	445.05	445.05	1.30%	221
May 18, 2026	441.10	450.15	433.55	439.35	439.35	-2.58%	797
May 15, 2026	457.00	458.50	449.00	451.00	451.00	-0.80%	1,647
May 14, 2026	457.15	462.85	450.05	454.65	454.65	-0.81%	790
May 13, 2026	456.20	465.00	448.50	460.35	458.35	1.03%	989
May 12, 2026	465.60	472.45	449.45	455.65	453.67	-3.90%	3,533
May 11, 2026	494.95	495.05	470.00	474.15	472.09	-3.32%	1,904
May 8, 2026	498.85	505.10	481.60	490.45	488.32	-1.39%	951
May 7, 2026	499.00	509.80	494.00	497.35	495.19	-0.40%	1,385
May 6, 2026	468.65	502.80	467.35	499.35	497.18	7.18%	7,785
May 5, 2026	465.95	468.80	460.05	465.90	463.88	0.56%	231
May 4, 2026	475.40	484.20	460.00	463.30	461.29	-2.20%	1,819
Apr 30, 2026	471.45	479.40	469.25	473.70	471.64	0.48%	135
Apr 29, 2026	473.00	475.45	471.45	471.45	469.40	0.27%	37
Apr 28, 2026	478.50	480.75	466.90	470.20	468.16	-1.43%	212
Apr 27, 2026	476.10	480.95	472.90	477.00	474.93	0.10%	453
Apr 24, 2026	476.50	477.00	467.95	476.50	474.43	-0.23%	402
Apr 23, 2026	481.05	483.65	477.00	477.60	475.53	-0.71%	193
Apr 22, 2026	478.15	484.20	477.05	481.00	478.91	1.07%	218
Apr 21, 2026	479.00	489.15	473.55	475.90	473.83	0.18%	306
Apr 20, 2026	475.80	487.30	475.00	475.05	472.99	-0.96%	1,137
Apr 17, 2026	475.25	485.85	471.50	479.65	477.57	-0.08%	812
Apr 16, 2026	490.00	495.00	475.20	480.05	477.96	-1.48%	930
Apr 15, 2026	480.40	490.80	479.60	487.25	485.13	0.90%	3,112
Apr 13, 2026	475.00	483.80	467.05	482.90	480.80	0.68%	77
Apr 10, 2026	465.05	486.65	465.05	479.65	477.57	5.04%	759
Apr 9, 2026	466.05	479.90	452.95	456.65	454.67	-2.14%	1,511
Apr 8, 2026	462.75	473.10	459.75	466.65	464.62	2.99%	398
Apr 7, 2026	450.80	469.00	450.80	453.10	451.13	-0.79%	1,461
Apr 6, 2026	442.00	459.80	438.70	456.70	454.72	3.30%	1,340
Apr 2, 2026	432.10	446.70	432.10	442.10	440.18	0.94%	236
Apr 1, 2026	433.85	442.55	433.10	438.00	436.10	5.34%	87
Mar 30, 2026	422.00	430.85	414.10	415.80	413.99	-3.22%	1,080
Mar 27, 2026	442.20	446.45	424.80	429.65	427.78	-3.94%	1,455
Mar 25, 2026	439.90	453.95	433.00	447.25	445.31	3.35%	2,643
Mar 24, 2026	420.15	439.15	419.35	432.75	430.87	4.26%	37,706
Mar 23, 2026	422.00	423.05	408.75	415.05	413.25	-2.67%	1,957
Mar 20, 2026	437.65	446.15	423.35	426.45	424.60	-1.81%	2,018