BOM:533303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	448.25	454.35	433.60	437.85	437.85	-2.07%	1,316
Jun 4, 2026	442.55	469.30	437.00	447.10	447.10	1.65%	5,405
Jun 3, 2026	432.60	442.30	428.05	439.85	439.85	0.86%	1,026
Jun 2, 2026	431.95	442.70	427.20	436.10	436.10	1.07%	756
Jun 1, 2026	438.35	445.90	430.00	431.50	431.50	0.07%	4,590
May 29, 2026	406.50	470.00	399.05	431.20	431.20	7.26%	26,861
May 27, 2026	399.10	404.65	398.80	402.00	402.00	1.75%	655
May 26, 2026	391.05	401.00	391.05	395.10	395.10	0.03%	658
May 25, 2026	398.00	401.75	393.70	395.00	395.00	1.07%	682
May 22, 2026	395.85	396.85	388.05	390.80	390.80	0.28%	467
May 21, 2026	401.75	406.20	389.00	389.70	389.70	-1.02%	645
May 20, 2026	398.00	398.00	391.00	393.70	393.70	-1.93%	1,019
May 19, 2026	404.10	408.15	397.55	401.45	401.45	0.29%	495
May 18, 2026	449.95	449.95	392.00	400.30	400.30	-1.88%	2,342
May 15, 2026	419.50	419.50	406.65	407.95	407.95	-2.75%	1,507
May 14, 2026	418.90	423.40	414.05	419.50	419.50	0.30%	230
May 13, 2026	414.90	419.85	409.45	418.25	418.25	1.89%	506
May 12, 2026	425.10	425.25	409.85	410.50	410.50	-4.17%	1,404
May 11, 2026	443.80	443.80	426.40	428.35	428.35	-3.51%	508
May 8, 2026	455.00	455.00	441.75	443.95	443.95	-0.92%	1,140
May 7, 2026	436.10	450.85	436.10	448.05	448.05	1.99%	840
May 6, 2026	435.50	439.50	427.25	439.30	439.30	1.73%	1,133
May 5, 2026	429.00	434.70	422.50	431.85	431.85	2.82%	555
May 4, 2026	425.00	425.00	420.00	420.00	420.00	1.40%	51
Apr 30, 2026	418.95	419.15	412.80	414.20	414.20	-1.35%	281
Apr 29, 2026	423.70	425.70	417.30	419.85	419.85	0.35%	433
Apr 28, 2026	418.50	422.80	413.25	418.40	418.40	-0.31%	918
Apr 27, 2026	419.35	420.95	417.10	419.70	419.70	1.02%	454
Apr 24, 2026	434.00	434.00	410.95	415.45	415.45	-2.02%	5,131
Apr 23, 2026	434.00	435.90	421.95	424.00	424.00	-0.88%	623
Apr 22, 2026	416.45	434.00	414.00	427.75	427.75	3.65%	652
Apr 21, 2026	411.95	414.95	410.00	412.70	412.70	1.30%	640
Apr 20, 2026	418.50	419.25	404.05	407.40	407.40	-2.73%	1,298
Apr 17, 2026	409.90	420.00	409.90	418.85	418.85	2.80%	3,012
Apr 16, 2026	405.05	408.45	402.55	407.45	407.45	2.12%	854
Apr 15, 2026	400.00	403.35	398.10	399.00	399.00	2.07%	884
Apr 13, 2026	382.40	391.00	376.95	390.90	390.90	-0.77%	1,001
Apr 10, 2026	389.00	395.40	387.25	393.95	393.95	2.43%	699
Apr 9, 2026	382.20	389.00	382.20	384.60	384.60	0.81%	424
Apr 8, 2026	373.80	386.00	368.60	381.50	381.50	6.40%	2,443
Apr 7, 2026	354.80	361.10	354.80	358.55	358.55	0.99%	717
Apr 6, 2026	360.00	360.60	346.00	355.05	355.05	1.31%	408
Apr 2, 2026	337.20	355.55	337.00	350.45	350.45	1.99%	748
Apr 1, 2026	334.65	344.30	334.65	343.60	343.60	7.49%	448
Mar 30, 2026	321.60	340.15	316.00	319.65	319.65	-6.71%	6,204
Mar 27, 2026	362.00	362.00	341.00	342.65	342.65	-5.16%	5,851
Mar 25, 2026	355.40	367.60	355.40	361.30	361.30	1.66%	2,223
Mar 24, 2026	350.00	358.65	344.20	355.40	355.40	1.95%	5,056,852
Mar 23, 2026	360.95	361.35	343.40	348.60	348.60	-6.01%	1,736
Mar 20, 2026	367.50	380.95	367.50	370.90	370.90	-1.59%	1,099