BOM:532790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	520.05	543.00	520.00	529.40	529.40	1.59%	15,116
May 25, 2026	517.55	531.50	517.55	521.10	521.10	0.28%	20,630
May 22, 2026	515.10	523.45	512.00	519.65	519.65	0.66%	16,431
May 21, 2026	525.00	528.50	514.15	516.25	516.25	-0.07%	11,424
May 20, 2026	520.00	526.90	511.00	516.60	516.60	-1.29%	18,412
May 19, 2026	498.00	536.95	498.00	523.35	523.35	5.54%	77,192
May 18, 2026	491.60	497.90	480.80	495.90	495.90	-0.43%	21,099
May 15, 2026	514.00	518.00	493.20	498.05	498.05	-3.02%	30,324
May 14, 2026	523.35	527.65	504.50	513.55	513.55	-1.85%	25,893
May 13, 2026	524.85	532.60	520.55	523.25	523.25	0.06%	21,064
May 12, 2026	543.15	549.15	520.00	522.95	522.95	-4.96%	26,233
May 11, 2026	556.75	561.25	547.80	550.25	550.25	-2.63%	34,892
May 8, 2026	573.85	574.95	562.00	565.10	565.10	-1.58%	28,636
May 7, 2026	564.80	589.00	564.80	574.15	574.15	2.16%	68,923
May 6, 2026	537.10	567.00	537.10	562.00	562.00	4.45%	82,107
May 5, 2026	527.00	539.40	523.60	538.05	538.05	2.10%	29,336
May 4, 2026	518.00	546.25	510.40	527.00	527.00	2.86%	114,455
Apr 30, 2026	533.10	558.00	507.75	512.35	512.35	-4.14%	153,320
Apr 29, 2026	560.00	565.00	536.60	540.45	534.45	-3.44%	80,551
Apr 28, 2026	584.40	584.45	551.00	559.70	553.49	-4.10%	283,462
Apr 27, 2026	504.30	583.65	504.30	583.65	577.17	19.99%	1,111,149
Apr 24, 2026	500.05	504.50	481.50	486.40	481.00	-2.85%	44,697
Apr 23, 2026	494.85	506.50	494.85	500.65	495.09	0.06%	27,761
Apr 22, 2026	489.25	515.20	485.95	500.35	494.80	2.04%	33,275
Apr 21, 2026	480.80	496.55	480.80	490.35	484.91	1.43%	17,388
Apr 20, 2026	493.40	493.40	479.45	483.45	478.08	-1.56%	31,366
Apr 17, 2026	491.55	496.50	485.05	491.10	485.65	0.73%	22,559
Apr 16, 2026	488.55	493.35	480.70	487.55	482.14	1.50%	36,448
Apr 15, 2026	470.00	483.00	470.00	480.35	475.02	4.03%	25,134
Apr 13, 2026	462.55	465.00	446.20	461.75	456.62	-2.89%	37,276
Apr 10, 2026	477.15	484.65	469.05	475.50	470.22	0.61%	57,566
Apr 9, 2026	455.20	478.15	449.05	472.60	467.35	3.79%	41,506
Apr 8, 2026	435.35	462.50	434.00	455.35	450.29	6.86%	47,468
Apr 7, 2026	418.35	429.80	417.70	426.10	421.37	0.98%	15,576
Apr 6, 2026	428.95	428.95	416.50	421.95	417.27	-0.21%	21,864
Apr 2, 2026	409.95	428.45	401.00	422.85	418.16	0.97%	38,025
Apr 1, 2026	400.20	428.25	390.10	418.80	414.15	10.82%	108,424
Mar 30, 2026	385.15	397.15	372.00	377.90	373.70	-5.00%	45,189
Mar 27, 2026	409.25	410.65	395.55	397.80	393.38	-3.41%	46,430
Mar 25, 2026	410.15	422.60	410.15	411.85	407.28	0.18%	53,214
Mar 24, 2026	408.00	418.25	401.00	411.10	406.54	3.15%	34,032
Mar 23, 2026	415.35	419.65	394.85	398.55	394.13	-5.58%	36,120
Mar 20, 2026	415.90	427.05	415.90	422.10	417.41	1.83%	29,432
Mar 19, 2026	424.05	425.15	412.00	414.50	409.90	-3.84%	22,237
Mar 18, 2026	408.55	435.20	408.55	431.05	426.26	5.55%	33,282
Mar 17, 2026	410.10	415.00	406.70	408.40	403.87	-0.61%	23,106
Mar 16, 2026	415.65	418.10	403.65	410.90	406.34	-1.72%	28,309
Mar 13, 2026	433.45	433.45	416.35	418.10	413.46	-3.25%	38,562
Mar 12, 2026	437.85	437.85	426.70	432.15	427.35	-1.50%	24,526
Mar 11, 2026	440.10	454.00	436.50	438.75	433.88	0.26%	28,816