BOM:533278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	456.00	476.90	456.00	472.50	472.50	3.26%	1,524,485
May 29, 2026	458.60	474.20	456.00	457.60	457.60	-1.14%	1,298,646
May 27, 2026	427.80	467.95	427.80	462.90	462.90	1.01%	2,941,549
May 26, 2026	458.00	475.65	455.10	458.25	458.25	0.05%	1,095,595
May 25, 2026	461.65	462.50	456.15	458.00	458.00	0.34%	209,412
May 22, 2026	459.35	462.25	455.75	456.45	456.45	-0.81%	285,929
May 21, 2026	458.60	465.10	456.15	460.20	460.20	0.35%	266,243
May 20, 2026	456.50	459.90	452.70	458.60	458.60	0.37%	97,759
May 19, 2026	463.00	463.05	454.00	456.90	456.90	-1.09%	213,328
May 18, 2026	463.00	468.40	457.20	461.95	461.95	-0.04%	378,969
May 15, 2026	458.65	468.60	455.25	462.15	462.15	1.84%	453,335
May 14, 2026	464.70	469.90	451.50	453.80	453.80	-1.77%	410,460
May 13, 2026	464.00	473.70	460.00	462.00	462.00	-0.18%	356,637
May 12, 2026	465.75	468.90	461.65	462.85	462.85	-0.32%	342,224
May 11, 2026	456.40	465.50	452.80	464.35	464.35	1.75%	285,231
May 8, 2026	462.45	463.65	455.00	456.35	456.35	-2.15%	588,076
May 7, 2026	470.95	472.95	456.30	466.40	466.40	-0.71%	559,223
May 6, 2026	474.00	477.50	468.00	469.75	469.75	-0.57%	580,616
May 5, 2026	479.95	480.00	471.30	472.45	472.45	-1.56%	240,090
May 4, 2026	482.00	486.65	475.55	479.95	479.95	-0.29%	288,837
Apr 30, 2026	485.60	490.90	478.60	481.35	481.35	0.35%	1,188,323
Apr 29, 2026	472.25	485.60	464.15	479.65	479.65	2.72%	1,184,932
Apr 28, 2026	455.65	473.90	455.65	466.95	466.95	3.10%	1,844,369
Apr 27, 2026	459.70	460.55	450.80	452.90	452.90	-0.65%	252,719
Apr 24, 2026	453.45	462.15	451.30	455.85	455.85	1.17%	619,913
Apr 23, 2026	445.40	451.40	442.90	450.60	450.60	1.49%	187,412
Apr 22, 2026	443.95	447.75	442.45	444.00	444.00	0.20%	394,484
Apr 21, 2026	443.80	445.20	442.00	443.10	443.10	0.33%	1,319,249
Apr 20, 2026	439.00	443.60	433.35	441.65	441.65	0.67%	370,290
Apr 17, 2026	432.20	440.10	430.80	438.70	438.70	1.34%	639,306
Apr 16, 2026	436.45	436.45	430.45	432.90	432.90	-0.64%	263,829
Apr 15, 2026	437.35	438.90	431.20	435.70	435.70	0.14%	639,756
Apr 13, 2026	432.60	439.75	431.50	435.10	435.10	0.20%	1,145,705
Apr 10, 2026	454.50	459.70	427.30	434.25	434.25	-4.39%	1,425,380
Apr 9, 2026	449.80	456.10	447.80	454.20	454.20	1.11%	505,091
Apr 8, 2026	464.90	464.90	447.05	449.20	449.20	-2.95%	547,972
Apr 7, 2026	458.95	463.70	455.55	462.85	462.85	0.76%	432,082
Apr 6, 2026	448.20	461.40	447.45	459.35	459.35	2.18%	622,439
Apr 2, 2026	449.10	453.45	440.75	449.55	449.55	0.07%	270,793
Apr 1, 2026	464.55	464.55	447.00	449.25	449.25	-0.22%	619,015
Mar 30, 2026	445.25	459.90	443.05	450.25	450.25	1.15%	928,002
Mar 27, 2026	444.05	448.40	441.10	445.15	445.15	0.32%	617,714
Mar 25, 2026	443.05	446.35	439.00	443.75	443.75	0.42%	295,405
Mar 24, 2026	463.85	463.85	439.00	441.90	441.90	-2.96%	909,270
Mar 23, 2026	467.40	467.40	451.00	455.40	455.40	-2.63%	412,391
Mar 20, 2026	455.10	472.30	455.10	467.70	467.70	2.95%	1,036,431
Mar 19, 2026	453.50	460.00	451.05	454.30	454.30	-0.14%	338,038
Mar 18, 2026	462.10	462.25	449.35	454.95	454.95	-1.55%	215,744
Mar 17, 2026	460.00	465.50	458.35	462.10	462.10	0.50%	381,370
Mar 16, 2026	466.50	470.60	456.05	459.80	459.80	-1.50%	346,134