BOM:532783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	392.55	396.90	379.10	381.55	381.55	-2.85%	66,996
May 29, 2026	405.30	410.60	389.00	392.75	392.75	-2.98%	62,865
May 27, 2026	414.95	414.95	404.15	404.80	404.80	-1.33%	7,033
May 26, 2026	409.00	416.05	404.75	410.25	410.25	1.36%	14,022
May 25, 2026	397.10	408.00	397.10	404.75	404.75	2.09%	18,066
May 22, 2026	401.80	402.35	395.30	396.45	396.45	-1.29%	12,618
May 21, 2026	405.25	410.85	400.00	401.65	401.65	-0.61%	19,001
May 20, 2026	412.95	412.95	399.00	404.10	404.10	-1.60%	12,932
May 19, 2026	401.65	412.70	401.65	410.65	410.65	1.52%	10,942
May 18, 2026	404.15	406.10	392.80	404.50	404.50	-1.21%	30,871
May 15, 2026	408.75	413.70	395.40	409.45	409.45	-0.28%	46,930
May 14, 2026	416.10	419.15	407.90	410.60	410.60	-0.69%	28,080
May 13, 2026	407.15	419.05	406.05	413.45	413.45	1.87%	39,504
May 12, 2026	418.85	418.85	402.95	405.85	405.85	-2.45%	23,576
May 11, 2026	426.05	426.15	414.05	416.05	416.05	-3.39%	35,995
May 8, 2026	433.55	433.55	427.30	430.65	430.65	-0.34%	13,180
May 7, 2026	429.85	434.00	425.00	432.10	432.10	0.85%	12,333
May 6, 2026	426.50	430.00	421.95	428.45	428.45	0.79%	20,561
May 5, 2026	432.45	432.45	424.00	425.10	425.10	-1.30%	11,013
May 4, 2026	432.10	439.90	429.55	430.70	430.70	-0.08%	49,665
Apr 30, 2026	423.05	436.00	423.05	431.05	431.05	1.35%	53,023
Apr 29, 2026	424.00	437.85	423.85	425.30	425.30	0.14%	25,315
Apr 28, 2026	429.00	430.70	423.00	424.70	424.70	-1.00%	36,600
Apr 27, 2026	424.00	431.90	419.05	429.00	429.00	2.18%	36,710
Apr 24, 2026	417.80	421.70	411.85	419.85	419.85	0.49%	17,630
Apr 23, 2026	423.00	425.00	417.00	417.80	417.80	-1.25%	11,671
Apr 22, 2026	421.90	427.70	419.70	423.10	423.10	0.69%	22,798
Apr 21, 2026	415.10	425.00	415.10	420.20	420.20	1.07%	44,480
Apr 20, 2026	417.00	422.90	413.50	415.75	415.75	-1.50%	47,268
Apr 17, 2026	418.55	423.50	418.55	422.10	422.10	0.69%	52,754
Apr 16, 2026	413.60	420.20	410.90	419.20	419.20	1.74%	64,478
Apr 15, 2026	417.10	420.80	410.40	412.05	412.05	1.40%	70,869
Apr 13, 2026	401.00	411.95	395.45	406.35	406.35	-0.94%	37,437
Apr 10, 2026	406.05	413.90	406.00	410.20	410.20	1.23%	68,530
Apr 9, 2026	414.75	414.75	402.80	405.20	405.20	-0.78%	34,967
Apr 8, 2026	409.95	415.20	395.40	408.40	408.40	5.86%	135,645
Apr 7, 2026	385.90	387.20	380.05	385.80	385.80	0.46%	21,164
Apr 6, 2026	385.00	389.60	376.05	384.05	384.05	-0.63%	38,126
Apr 2, 2026	378.00	387.40	370.65	386.50	386.50	0.69%	23,295
Apr 1, 2026	370.50	386.25	370.50	383.85	383.85	5.69%	31,593
Mar 30, 2026	357.20	371.40	357.20	363.20	363.20	-2.34%	42,200
Mar 27, 2026	380.05	380.95	370.55	371.90	371.90	-3.13%	29,969
Mar 25, 2026	384.65	390.50	379.50	383.90	383.90	1.48%	30,169
Mar 24, 2026	374.90	384.00	366.85	378.30	378.30	3.96%	50,938
Mar 23, 2026	373.05	374.40	362.10	363.90	363.90	-3.98%	75,379
Mar 20, 2026	385.10	388.00	377.00	379.00	379.00	-1.10%	39,396
Mar 19, 2026	390.15	393.15	380.90	383.20	383.20	-2.89%	26,638
Mar 18, 2026	388.95	400.15	388.95	394.60	394.60	1.32%	36,323
Mar 17, 2026	385.40	392.00	380.00	389.45	389.45	1.54%	52,070
Mar 16, 2026	393.05	393.05	375.05	383.55	383.55	-0.04%	45,876