BOM:533106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	486.95	487.35	472.75	475.55	475.55	-2.54%	106,087
May 27, 2026	492.10	492.10	484.75	487.95	487.95	-0.85%	104,474
May 26, 2026	483.25	496.30	483.25	492.15	492.15	1.95%	170,653
May 25, 2026	493.30	494.45	481.05	482.75	482.75	-3.42%	310,486
May 22, 2026	503.00	506.00	498.50	499.85	499.85	-0.71%	56,211
May 21, 2026	503.85	506.95	498.95	503.40	503.40	-0.15%	107,818
May 20, 2026	503.50	511.85	499.10	504.15	504.15	0.52%	115,209
May 19, 2026	504.95	506.80	500.85	501.55	501.55	-0.86%	105,077
May 18, 2026	521.35	521.35	504.50	505.90	505.90	-2.35%	149,149
May 15, 2026	521.00	525.00	513.55	518.10	518.10	-0.02%	376,051
May 14, 2026	518.45	531.00	514.65	518.20	518.20	2.11%	1,125,253
May 13, 2026	492.25	511.50	491.25	507.50	507.50	3.38%	581,993
May 12, 2026	470.10	498.80	470.10	490.90	490.90	7.52%	1,873,682
May 11, 2026	454.60	460.60	454.00	456.55	456.55	0.47%	229,829
May 8, 2026	452.95	457.00	452.00	454.40	454.40	0.33%	103,917
May 7, 2026	454.95	457.15	450.65	452.90	452.90	0.69%	210,549
May 6, 2026	473.00	476.05	448.35	449.80	449.80	-5.53%	245,249
May 5, 2026	478.25	482.35	463.65	476.15	476.15	0.17%	260,989
May 4, 2026	486.45	490.00	472.70	475.35	475.35	-3.16%	373,755
Apr 30, 2026	502.45	502.45	486.00	490.85	490.85	-0.35%	305,360
Apr 29, 2026	499.50	504.20	491.40	492.55	492.55	-0.99%	328,762
Apr 28, 2026	480.35	501.00	479.00	497.45	497.45	4.51%	398,719
Apr 27, 2026	477.45	478.00	470.80	476.00	476.00	0.43%	205,422
Apr 24, 2026	475.55	485.90	471.90	473.95	473.95	0.02%	264,902
Apr 23, 2026	473.35	481.75	470.25	473.85	473.85	0.96%	160,233
Apr 22, 2026	468.00	470.50	463.00	469.35	469.35	0.86%	251,380
Apr 21, 2026	473.25	473.85	464.10	465.35	465.35	-1.27%	263,247
Apr 20, 2026	472.15	474.80	467.00	471.35	471.35	0.27%	148,312
Apr 17, 2026	463.55	471.35	462.30	470.10	470.10	1.69%	168,062
Apr 16, 2026	465.50	465.90	461.40	462.30	462.30	-0.17%	167,427
Apr 15, 2026	470.25	473.40	461.60	463.10	463.10	-3.00%	447,429
Apr 13, 2026	475.20	481.80	467.30	477.40	477.40	1.37%	328,785
Apr 10, 2026	471.00	475.00	467.30	470.95	470.95	0.02%	177,752
Apr 9, 2026	459.95	471.95	456.50	470.85	470.85	2.60%	260,462
Apr 8, 2026	478.85	478.85	457.35	458.90	458.90	-4.78%	896,881
Apr 7, 2026	474.35	488.90	468.80	481.95	481.95	2.11%	205,290
Apr 6, 2026	479.05	484.65	470.50	472.00	472.00	-1.72%	188,476
Apr 2, 2026	475.15	483.25	463.20	480.25	480.25	1.39%	556,980
Apr 1, 2026	484.70	484.70	472.00	473.65	473.65	-0.36%	110,946
Mar 30, 2026	476.10	492.35	469.85	475.35	475.35	-0.61%	429,398
Mar 27, 2026	472.05	490.00	462.00	478.25	478.25	1.41%	674,016
Mar 25, 2026	475.75	476.00	467.20	471.60	471.60	-1.30%	185,465
Mar 24, 2026	462.00	485.10	460.15	477.80	477.80	2.86%	164,326
Mar 23, 2026	473.55	480.40	462.85	464.50	464.50	-2.33%	260,817
Mar 20, 2026	475.00	485.95	471.80	475.60	475.60	-0.24%	202,422
Mar 19, 2026	473.55	482.50	465.50	476.75	476.75	1.43%	238,448
Mar 18, 2026	475.35	476.55	465.95	470.05	470.05	-0.78%	134,434
Mar 17, 2026	460.40	474.80	456.40	473.75	473.75	2.98%	102,695
Mar 16, 2026	470.50	471.25	454.35	460.05	460.05	-2.17%	201,912
Mar 13, 2026	482.05	483.00	467.40	470.25	470.25	-1.82%	168,104