BOM:539177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	476.50	480.40	455.00	458.30	458.30	-3.89%	19,362
May 29, 2026	491.00	493.20	472.00	476.85	476.85	-4.36%	52,663
May 27, 2026	477.05	516.60	472.65	498.60	498.60	0.79%	57,875
May 26, 2026	502.80	507.20	491.25	494.70	494.70	-1.14%	17,361
May 25, 2026	513.60	520.00	493.60	500.40	500.40	-2.00%	22,692
May 22, 2026	531.40	533.70	505.90	510.60	510.60	-3.19%	37,692
May 21, 2026	511.25	533.95	508.45	527.40	527.40	3.75%	91,562
May 20, 2026	496.75	511.55	486.55	508.35	508.35	2.26%	31,558
May 19, 2026	496.15	503.50	483.85	497.10	497.10	0.25%	14,539
May 18, 2026	499.05	500.60	482.55	495.85	495.85	-2.33%	63,455
May 15, 2026	506.85	514.70	501.70	507.70	507.70	0.49%	15,452
May 14, 2026	494.25	508.40	482.45	505.20	505.20	5.81%	22,683
May 13, 2026	469.95	485.30	469.95	477.45	477.45	-0.18%	13,089
May 12, 2026	504.60	504.60	476.65	478.30	478.30	-4.83%	15,890
May 11, 2026	493.20	514.50	480.40	502.55	502.55	1.42%	63,131
May 8, 2026	481.60	504.65	481.60	495.50	495.50	1.09%	43,682
May 7, 2026	478.65	494.00	478.65	490.15	490.15	3.41%	23,092
May 6, 2026	452.90	476.00	452.90	474.00	474.00	4.69%	17,379
May 5, 2026	460.25	465.00	449.00	452.75	452.75	-2.44%	28,758
May 4, 2026	470.70	477.00	460.30	464.05	464.05	-1.72%	49,539
Apr 30, 2026	481.00	483.00	469.40	472.15	472.15	-3.21%	33,159
Apr 29, 2026	495.05	500.95	484.95	487.80	487.80	-0.17%	24,321
Apr 28, 2026	492.35	521.55	487.00	488.65	488.65	0.19%	54,934
Apr 27, 2026	490.15	494.00	484.80	487.70	487.70	-0.05%	21,432
Apr 24, 2026	501.00	509.90	482.20	487.95	487.95	-2.60%	23,022
Apr 23, 2026	486.45	505.00	482.75	500.95	500.95	3.37%	28,472
Apr 22, 2026	470.60	494.90	463.20	484.60	484.60	2.85%	68,987
Apr 21, 2026	461.35	480.00	461.35	471.15	471.15	0.81%	28,651
Apr 20, 2026	461.05	477.00	458.05	467.35	467.35	1.69%	24,833
Apr 17, 2026	451.25	464.00	447.80	459.60	459.60	2.52%	46,919
Apr 16, 2026	451.35	455.95	442.65	448.30	448.30	0.63%	46,458
Apr 15, 2026	430.05	448.70	430.05	445.50	445.50	3.86%	44,053
Apr 13, 2026	426.65	430.15	421.05	428.95	428.95	-2.73%	12,418
Apr 10, 2026	439.40	445.00	432.40	441.00	441.00	2.57%	13,241
Apr 9, 2026	444.50	446.00	428.05	429.95	429.95	-2.49%	18,551
Apr 8, 2026	430.45	444.10	425.00	440.95	440.95	7.05%	26,506
Apr 7, 2026	419.00	421.25	410.45	411.90	411.90	-2.99%	34,356
Apr 6, 2026	419.10	426.20	412.95	424.60	424.60	1.13%	31,366
Apr 2, 2026	428.05	428.05	409.05	419.85	419.85	-2.91%	57,564
Apr 1, 2026	449.55	449.55	429.10	432.45	432.45	0.49%	56,723
Mar 30, 2026	456.10	473.45	425.20	430.35	430.35	-11.60%	155,571
Mar 27, 2026	523.45	523.45	470.10	486.80	486.80	-7.51%	178,742
Mar 25, 2026	488.30	527.85	488.30	526.35	526.35	6.71%	22,863
Mar 24, 2026	497.65	498.90	477.95	493.25	493.25	2.99%	19,727
Mar 23, 2026	486.00	508.05	471.20	478.95	478.95	-2.65%	36,065
Mar 20, 2026	482.05	499.10	473.90	492.00	492.00	2.34%	35,590
Mar 19, 2026	469.95	489.85	467.95	480.75	480.75	-0.80%	16,872
Mar 18, 2026	478.00	496.30	475.00	484.65	484.65	1.37%	39,279
Mar 17, 2026	484.75	485.00	462.95	478.10	478.10	2.87%	74,602
Mar 16, 2026	462.85	469.00	437.70	464.75	464.75	-2.74%	87,066