BOM:533155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	473.75	476.80	465.65	472.55	472.55	-0.05%	24,393
May 19, 2026	456.00	478.00	454.35	472.80	472.80	3.49%	41,020
May 18, 2026	459.90	461.35	449.35	456.85	456.85	-0.75%	253,421
May 15, 2026	466.65	466.65	456.30	460.30	460.30	0.02%	36,436
May 14, 2026	450.00	463.75	445.50	460.20	460.20	2.69%	33,181
May 13, 2026	436.90	453.00	424.00	448.15	448.15	1.44%	52,952
May 12, 2026	461.00	463.35	440.40	441.80	441.80	-4.04%	44,081
May 11, 2026	472.25	472.25	458.55	460.40	460.40	-2.73%	157,854
May 8, 2026	487.25	487.25	471.50	473.30	473.30	-1.13%	277,888
May 7, 2026	474.60	483.25	467.55	478.70	478.70	1.73%	342,286
May 6, 2026	469.40	472.50	461.00	470.55	470.55	1.15%	55,445
May 5, 2026	477.95	477.95	464.55	465.20	465.20	-2.33%	35,471
May 4, 2026	480.95	483.35	473.50	476.30	476.30	-0.38%	23,423
Apr 30, 2026	481.60	482.00	470.10	478.10	478.10	-1.53%	46,221
Apr 29, 2026	483.10	487.75	477.50	485.55	485.55	0.14%	78,569
Apr 28, 2026	484.90	489.85	475.20	484.85	484.85	-0.02%	46,688
Apr 27, 2026	492.45	498.10	483.20	484.95	484.95	-1.24%	58,046
Apr 24, 2026	493.90	496.35	483.70	491.05	491.05	-0.32%	44,135
Apr 23, 2026	493.10	498.55	486.85	492.65	492.65	-0.09%	130,330
Apr 22, 2026	473.05	494.55	473.05	493.10	493.10	4.45%	248,036
Apr 21, 2026	453.80	473.70	453.80	472.10	472.10	3.53%	88,997
Apr 20, 2026	459.00	463.25	446.85	456.00	456.00	-0.63%	34,916
Apr 17, 2026	450.00	464.00	441.00	458.90	458.90	-0.10%	64,317
Apr 16, 2026	460.45	466.00	452.50	459.35	459.35	1.04%	73,341
Apr 15, 2026	447.00	458.50	444.00	454.60	454.60	3.87%	93,471
Apr 13, 2026	434.60	441.00	430.90	437.65	437.65	-1.64%	59,202
Apr 10, 2026	429.20	446.80	428.95	444.95	444.95	4.09%	135,476
Apr 9, 2026	434.95	436.35	425.80	427.45	427.45	-1.89%	76,771
Apr 8, 2026	431.10	443.05	422.40	435.70	435.70	5.57%	1,098,080
Apr 7, 2026	441.20	441.25	409.85	412.70	412.70	-10.54%	1,262,899
Apr 6, 2026	446.85	464.20	435.00	461.30	461.30	3.23%	111,322
Apr 2, 2026	440.00	451.05	431.75	446.85	446.85	0.86%	59,420
Apr 1, 2026	441.50	452.60	437.95	443.05	443.05	1.97%	86,991
Mar 30, 2026	444.95	446.85	430.80	434.50	434.50	-4.23%	135,253
Mar 27, 2026	461.05	464.55	448.60	453.70	453.70	-1.81%	51,374
Mar 25, 2026	449.25	469.90	448.70	462.05	462.05	2.98%	66,417
Mar 24, 2026	448.50	455.00	441.25	448.70	448.70	2.37%	42,221
Mar 23, 2026	449.65	449.65	437.00	438.30	438.30	-2.90%	48,428
Mar 20, 2026	468.45	468.45	450.00	451.40	451.40	-0.62%	23,216
Mar 19, 2026	471.05	471.05	452.20	454.20	454.20	-4.96%	24,483
Mar 18, 2026	466.45	479.75	463.70	477.90	477.90	2.61%	26,948
Mar 17, 2026	473.40	473.40	460.10	465.75	465.75	-0.36%	40,773
Mar 16, 2026	459.00	471.50	448.50	467.45	467.45	2.01%	50,814
Mar 13, 2026	461.70	466.60	453.30	458.25	458.25	-0.73%	25,838
Mar 12, 2026	467.10	469.05	452.15	461.60	461.60	-2.30%	81,326
Mar 11, 2026	480.00	483.75	470.90	472.45	472.45	-1.87%	82,568
Mar 10, 2026	488.65	493.20	478.30	481.45	481.45	-1.45%	76,074
Mar 9, 2026	483.70	491.00	477.55	488.55	488.55	-0.57%	28,439
Mar 6, 2026	500.50	503.05	490.35	491.35	491.35	-1.81%	72,166
Mar 5, 2026	499.30	512.75	492.40	500.40	500.40	0.23%	36,142