BOM:538962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	627.80	635.00	619.40	624.65	624.65	0.15%	79,281
May 27, 2026	598.10	632.20	594.05	623.70	623.70	4.80%	191,977
May 26, 2026	595.10	613.65	583.50	595.15	595.15	2.02%	96,255
May 25, 2026	588.55	603.25	578.00	583.35	583.35	1.76%	176,897
May 22, 2026	542.25	590.00	532.60	573.25	573.25	6.88%	121,930
May 21, 2026	519.15	549.75	515.10	536.35	536.35	3.64%	36,443
May 20, 2026	517.40	529.00	509.25	517.50	517.50	-0.55%	13,128
May 19, 2026	520.70	527.05	517.95	520.35	520.35	1.01%	7,754
May 18, 2026	526.00	533.60	511.00	515.15	515.15	-1.89%	17,049
May 15, 2026	506.70	527.00	506.70	525.05	525.05	3.12%	363,527
May 14, 2026	509.20	513.95	501.70	509.15	509.15	0.06%	8,626
May 13, 2026	507.85	525.00	506.95	508.85	508.85	-0.80%	23,007
May 12, 2026	521.70	533.00	509.00	512.95	512.95	-2.91%	20,467
May 11, 2026	529.85	542.00	526.50	528.30	528.30	-1.80%	1,024,002
May 8, 2026	535.95	542.10	532.05	538.00	538.00	0.23%	127,181
May 7, 2026	534.05	539.90	528.15	536.75	536.75	2.05%	748,664
May 6, 2026	520.85	529.10	518.70	525.95	525.95	1.26%	50,369
May 5, 2026	518.85	523.00	513.05	519.40	519.40	0.75%	24,877
May 4, 2026	519.05	528.00	513.95	515.55	515.55	-0.88%	16,768
Apr 30, 2026	520.40	521.60	512.45	520.15	520.15	-0.18%	8,621
Apr 29, 2026	518.30	527.05	514.00	521.10	521.10	0.21%	821,874
Apr 28, 2026	529.55	529.55	517.15	520.00	520.00	-1.32%	17,573
Apr 27, 2026	524.05	528.80	520.05	526.95	526.95	-0.47%	14,625
Apr 24, 2026	538.05	539.90	525.10	529.45	529.45	-1.49%	8,305
Apr 23, 2026	537.15	545.75	534.20	537.45	537.45	-0.78%	21,924
Apr 22, 2026	544.60	551.35	540.50	541.65	541.65	-0.54%	17,735
Apr 21, 2026	538.25	545.70	536.45	544.60	544.60	1.18%	15,076
Apr 20, 2026	541.90	546.60	523.00	538.25	538.25	1.03%	26,615
Apr 17, 2026	507.75	541.50	507.75	532.75	532.75	5.57%	24,882
Apr 16, 2026	520.00	521.70	503.50	504.65	504.65	-2.13%	19,853
Apr 15, 2026	524.65	524.65	512.75	515.65	515.65	1.27%	29,648
Apr 13, 2026	511.00	514.00	501.10	509.20	509.20	-0.85%	7,198
Apr 10, 2026	524.10	524.10	509.90	513.55	513.55	-0.47%	713,187
Apr 9, 2026	534.90	534.90	510.40	515.95	515.95	-3.09%	6,750
Apr 8, 2026	510.50	536.00	510.50	532.40	532.40	5.49%	7,204
Apr 7, 2026	505.20	508.85	498.00	504.70	504.70	-0.92%	7,804
Apr 6, 2026	503.45	510.50	493.70	509.40	509.40	1.78%	6,157
Apr 2, 2026	508.30	508.30	490.00	500.50	500.50	-2.81%	15,446
Apr 1, 2026	506.95	518.80	506.50	514.95	514.95	1.65%	14,694
Mar 30, 2026	516.10	516.10	498.15	506.60	506.60	-4.25%	48,721
Mar 27, 2026	535.30	546.15	511.40	529.10	529.10	-3.10%	62,220
Mar 25, 2026	521.95	554.90	517.85	546.00	546.00	4.62%	42,637
Mar 24, 2026	495.55	529.00	489.00	521.90	521.90	6.22%	32,243
Mar 23, 2026	490.50	493.35	483.70	491.35	491.35	-2.29%	25,008
Mar 20, 2026	501.10	506.85	496.30	502.85	502.85	0.51%	15,573
Mar 19, 2026	501.45	503.00	493.30	500.30	500.30	-1.09%	10,951
Mar 18, 2026	488.95	509.90	488.95	505.80	505.80	3.47%	6,987
Mar 17, 2026	480.05	491.60	477.95	488.85	488.85	1.49%	7,506
Mar 16, 2026	472.70	483.35	470.40	481.65	481.65	0.33%	8,980
Mar 13, 2026	473.15	485.50	473.15	480.05	480.05	-0.22%	14,306