BOM:534816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	440.10	446.00	429.45	431.10	431.10	-2.63%	131,520
May 29, 2026	439.95	449.10	432.15	442.75	442.75	1.51%	924,044
May 27, 2026	433.35	439.70	432.35	436.15	436.15	0.66%	115,941
May 26, 2026	444.80	444.80	430.60	433.30	433.30	-1.25%	219,575
May 25, 2026	434.40	441.95	430.05	438.80	438.80	1.54%	267,828
May 22, 2026	433.60	434.55	430.25	432.15	432.15	0.22%	6,202,531
May 21, 2026	430.90	439.30	429.50	431.20	431.20	0.84%	62,641
May 20, 2026	426.50	430.95	425.00	427.60	427.60	-0.57%	53,479
May 19, 2026	432.40	439.15	427.55	430.05	430.05	-0.17%	116,872
May 18, 2026	427.60	434.50	421.90	430.80	430.80	0.06%	528,713
May 15, 2026	423.25	434.25	421.55	430.55	430.55	1.89%	331,416
May 14, 2026	413.50	424.75	413.50	422.55	422.55	2.24%	382,492
May 13, 2026	402.00	416.55	399.90	413.30	413.30	3.13%	142,627
May 12, 2026	412.40	412.40	400.10	400.75	400.75	-2.42%	146,583
May 11, 2026	401.30	415.40	396.50	410.70	410.70	1.44%	249,996
May 8, 2026	403.40	406.55	397.75	404.85	404.85	0.46%	225,470
May 7, 2026	412.25	412.25	399.95	403.00	403.00	-1.29%	111,241
May 6, 2026	405.15	412.80	404.45	408.25	408.25	1.39%	142,143
May 5, 2026	402.35	407.50	396.95	402.65	402.65	0.61%	99,084
May 4, 2026	413.45	414.50	390.80	400.20	400.20	-2.43%	428,214
Apr 30, 2026	413.50	413.50	407.50	410.15	410.15	-0.85%	73,968
Apr 29, 2026	419.45	421.80	412.00	413.65	413.65	-0.06%	230,307
Apr 28, 2026	409.50	419.00	409.20	413.90	413.90	2.72%	414,623
Apr 27, 2026	402.35	407.55	399.90	402.95	402.95	0.20%	257,288
Apr 24, 2026	405.30	406.50	395.70	402.15	402.15	-0.64%	388,283
Apr 23, 2026	407.05	408.15	401.00	404.75	404.75	-0.86%	202,826
Apr 22, 2026	414.80	418.30	406.65	408.25	408.25	-1.60%	104,348
Apr 21, 2026	403.00	419.20	403.00	414.90	414.90	2.22%	281,629
Apr 20, 2026	412.05	414.00	403.70	405.90	405.90	-1.56%	206,950
Apr 17, 2026	413.20	416.35	409.45	412.35	412.35	-0.17%	125,593
Apr 16, 2026	421.00	424.55	412.35	413.05	413.05	-1.72%	254,834
Apr 15, 2026	437.50	437.50	419.10	420.30	420.30	-4.15%	1,086,633
Apr 13, 2026	430.20	440.55	425.60	438.50	438.50	0.15%	39,021
Apr 10, 2026	438.60	442.85	433.90	437.85	437.85	-0.10%	53,000
Apr 9, 2026	444.85	444.85	432.75	438.30	438.30	-0.68%	90,045
Apr 8, 2026	432.15	443.00	430.50	441.30	441.30	4.26%	83,520
Apr 7, 2026	425.45	426.10	419.40	423.25	423.25	-0.38%	21,016
Apr 6, 2026	424.25	432.35	420.95	424.85	424.85	0.14%	33,766
Apr 2, 2026	419.00	426.35	409.90	424.25	424.25	0.32%	43,989
Apr 1, 2026	439.95	439.95	421.25	422.90	422.90	1.18%	84,274
Mar 30, 2026	423.45	425.00	415.55	417.95	417.95	-1.99%	647,115
Mar 27, 2026	422.25	429.55	419.20	426.45	426.45	-0.27%	182,616
Mar 25, 2026	428.65	434.90	422.05	427.60	427.60	-0.38%	224,733
Mar 24, 2026	418.15	432.70	415.70	429.25	429.25	3.70%	99,412
Mar 23, 2026	432.45	432.45	412.00	413.95	413.95	-4.74%	742,143
Mar 20, 2026	429.00	441.40	429.00	434.55	434.55	1.82%	55,665
Mar 19, 2026	434.40	435.00	422.20	426.80	426.80	-3.20%	56,765
Mar 18, 2026	437.60	443.40	434.25	440.90	440.90	1.07%	48,739
Mar 17, 2026	427.10	437.10	427.10	436.25	436.25	2.15%	39,304
Mar 16, 2026	421.70	430.25	418.50	427.05	427.05	0.73%	74,726