BOM:539268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	435.55	442.35	433.30	434.20	434.20	-0.30%	13,529
Jun 4, 2026	437.75	441.90	433.85	435.50	435.50	-0.71%	20,118
Jun 3, 2026	441.05	443.30	432.70	438.60	438.60	-0.56%	18,188
Jun 2, 2026	448.80	448.80	435.50	441.05	441.05	-1.57%	35,210
Jun 1, 2026	444.30	451.10	440.05	448.10	448.10	1.63%	32,502
May 29, 2026	464.95	464.95	436.35	440.90	440.90	-4.18%	1,431,927
May 27, 2026	465.80	467.50	459.55	460.15	460.15	-1.07%	8,326
May 26, 2026	468.25	472.70	463.30	465.15	465.15	0.55%	29,218
May 25, 2026	469.50	472.45	458.00	462.60	462.60	0.18%	22,005
May 22, 2026	469.30	472.00	460.65	461.75	461.75	-1.81%	44,501
May 21, 2026	467.05	473.95	464.45	470.25	470.25	0.85%	32,935
May 20, 2026	471.95	475.00	462.90	466.30	466.30	-1.02%	31,574
May 19, 2026	470.00	479.00	461.30	471.10	471.10	1.05%	69,530
May 18, 2026	454.45	469.85	453.55	466.20	466.20	2.61%	135,031
May 15, 2026	471.65	471.65	452.90	454.35	454.35	-2.88%	40,491
May 14, 2026	465.00	485.00	465.00	467.80	467.80	0.92%	125,539
May 13, 2026	476.95	477.70	462.00	463.55	463.55	-3.12%	34,978
May 12, 2026	485.15	486.30	470.05	478.50	478.50	-0.83%	102,370
May 11, 2026	460.10	490.50	454.00	482.50	482.50	5.35%	279,457
May 8, 2026	468.20	469.90	456.70	458.00	458.00	-2.43%	59,730
May 7, 2026	452.80	477.10	450.35	469.40	469.40	4.23%	387,408
May 6, 2026	457.00	458.45	439.60	450.35	450.35	-0.27%	140,071
May 5, 2026	483.10	483.10	449.50	451.55	451.55	-5.43%	204,317
May 4, 2026	465.05	491.45	453.30	477.50	477.50	2.05%	490,775
Apr 30, 2026	430.55	518.45	430.55	467.90	467.90	8.30%	4,114,734
Apr 29, 2026	441.55	443.75	430.35	432.05	432.05	-1.81%	24,192
Apr 28, 2026	443.85	445.65	434.35	440.00	440.00	0.48%	798,610
Apr 27, 2026	429.55	440.75	421.50	437.90	437.90	3.96%	344,538
Apr 24, 2026	430.05	430.05	417.75	421.20	421.20	-1.67%	29,702
Apr 23, 2026	431.80	442.00	427.05	428.35	428.35	-1.72%	31,250
Apr 22, 2026	448.75	449.50	430.00	435.85	435.85	-1.72%	34,324
Apr 21, 2026	439.95	451.00	434.60	443.50	443.50	1.59%	58,808
Apr 20, 2026	442.95	443.35	433.45	436.55	436.55	0.20%	25,046
Apr 17, 2026	437.95	441.50	431.00	435.70	435.70	0.23%	70,278
Apr 16, 2026	417.15	439.45	417.15	434.70	434.70	5.19%	373,447
Apr 15, 2026	408.00	419.00	405.40	413.25	413.25	2.56%	221,916
Apr 13, 2026	397.05	403.75	392.00	402.95	402.95	-0.44%	49,121
Apr 10, 2026	395.00	411.50	395.00	404.75	404.75	2.85%	61,371
Apr 9, 2026	403.55	405.00	390.85	393.55	393.55	-1.40%	27,387
Apr 8, 2026	402.95	402.95	396.00	399.15	399.15	2.12%	586,647
Apr 7, 2026	394.65	402.40	389.90	390.85	390.85	-2.17%	1,479,600
Apr 6, 2026	398.05	400.90	380.00	399.50	399.50	2.19%	43,273
Apr 2, 2026	395.65	395.65	380.35	390.95	390.95	-1.36%	46,438
Apr 1, 2026	395.10	404.45	390.45	396.35	396.35	1.56%	454,645
Mar 30, 2026	405.25	410.00	387.85	390.25	390.25	-5.75%	119,255
Mar 27, 2026	415.30	426.00	403.00	414.05	414.05	-1.20%	84,095
Mar 25, 2026	399.40	423.05	399.40	419.10	419.10	5.06%	77,981
Mar 24, 2026	398.10	406.00	395.05	398.90	398.90	0.21%	50,748
Mar 23, 2026	407.05	414.25	396.45	398.05	398.05	-4.00%	16,782
Mar 20, 2026	418.65	418.65	409.80	414.65	414.65	1.65%	25,080