BOM:532940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	498.20	502.75	490.55	495.30	495.30	-1.29%	1,430
Jun 2, 2026	499.25	503.05	497.15	501.75	501.75	0.40%	1,366
Jun 1, 2026	502.20	517.15	496.95	499.75	499.75	-0.30%	6,700
May 29, 2026	509.50	512.45	500.00	501.25	501.25	-0.26%	3,188
May 27, 2026	511.75	511.75	501.85	502.55	502.55	-0.22%	1,589
May 26, 2026	514.35	517.30	502.55	503.65	503.65	-0.86%	6,256
May 25, 2026	500.00	520.55	492.45	508.00	508.00	4.12%	11,934
May 22, 2026	481.80	490.70	476.00	487.90	487.90	1.38%	4,289
May 21, 2026	474.05	484.45	470.30	481.25	481.25	1.81%	4,790
May 20, 2026	484.30	484.30	470.20	472.70	472.70	-1.94%	5,351
May 19, 2026	488.90	488.90	475.15	482.05	482.05	-1.42%	5,072
May 18, 2026	491.55	495.40	473.90	489.00	489.00	-0.94%	3,632
May 15, 2026	496.70	499.95	486.00	493.65	493.65	-0.35%	2,084
May 14, 2026	498.20	504.85	490.00	495.40	495.40	0.43%	2,692
May 13, 2026	499.35	502.30	485.00	493.30	493.30	-0.90%	38,883
May 12, 2026	518.90	518.90	495.00	497.80	497.80	-2.20%	2,308
May 11, 2026	510.05	515.60	504.85	509.00	509.00	-0.62%	4,552
May 8, 2026	511.00	518.40	510.95	512.15	512.15	-1.27%	4,298
May 7, 2026	520.00	523.70	515.00	518.75	518.75	0.83%	8,036
May 6, 2026	514.35	517.00	507.05	514.50	514.50	1.37%	6,081
May 5, 2026	516.55	519.95	506.10	507.55	507.55	-2.10%	4,515
May 4, 2026	520.10	524.80	515.20	518.45	518.45	-0.23%	4,143
Apr 30, 2026	514.00	521.75	504.90	519.65	519.65	0.69%	9,339
Apr 29, 2026	515.80	528.05	514.55	516.10	516.10	-0.13%	2,467
Apr 28, 2026	516.25	523.00	511.20	516.75	516.75	0.04%	4,330
Apr 27, 2026	525.10	525.10	511.00	516.55	516.55	0.30%	8,956
Apr 24, 2026	524.95	533.00	507.20	515.00	515.00	-1.18%	11,762
Apr 23, 2026	522.50	549.65	509.35	521.15	521.15	1.22%	43,045
Apr 22, 2026	510.15	517.90	510.15	514.85	514.85	0.06%	7,850
Apr 21, 2026	511.95	530.85	508.00	514.55	514.55	0.60%	9,182
Apr 20, 2026	520.00	521.95	503.90	511.50	511.50	-1.61%	11,846
Apr 17, 2026	505.95	528.50	499.30	519.85	519.85	4.31%	13,749
Apr 16, 2026	494.70	503.95	486.50	498.35	498.35	2.10%	7,087
Apr 15, 2026	461.15	492.35	461.15	488.10	488.10	3.87%	10,927
Apr 13, 2026	473.40	474.00	452.00	469.90	469.90	0.15%	4,906
Apr 10, 2026	469.35	474.40	464.05	469.20	469.20	0.11%	12,681
Apr 9, 2026	472.00	478.45	465.80	468.70	468.70	-1.32%	12,885
Apr 8, 2026	472.95	477.95	469.45	474.95	474.95	2.70%	14,938
Apr 7, 2026	457.55	467.20	450.50	462.45	462.45	1.50%	5,800
Apr 6, 2026	485.60	485.60	452.30	455.60	455.60	0.19%	45,434
Apr 2, 2026	459.30	459.30	436.95	454.75	454.75	-0.08%	7,088
Apr 1, 2026	436.25	470.35	436.25	455.10	455.10	6.78%	15,181
Mar 30, 2026	444.05	445.15	424.60	426.20	426.20	-4.78%	11,090
Mar 27, 2026	473.05	475.00	441.50	447.60	447.60	-6.28%	8,576
Mar 25, 2026	470.00	484.35	468.60	477.60	477.60	1.68%	2,781
Mar 24, 2026	514.00	514.00	451.90	469.70	469.70	0.62%	22,958
Mar 23, 2026	478.55	480.65	454.95	466.80	466.80	-4.09%	11,426
Mar 20, 2026	494.15	502.25	485.00	486.70	486.70	-1.18%	4,223
Mar 19, 2026	499.05	503.85	491.40	492.50	492.50	-3.21%	1,376
Mar 18, 2026	491.00	511.95	491.00	508.85	508.85	3.74%	1,293