BOM:539268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	416.20	418.40	406.25	407.90	407.90	-2.77%	222,875
Mar 18, 2026	407.75	426.35	407.75	419.50	419.50	2.16%	13,843
Mar 17, 2026	408.85	415.00	407.70	410.65	410.65	0.09%	36,484
Mar 16, 2026	422.10	425.95	405.85	410.30	410.30	-2.58%	98,389
Mar 13, 2026	404.10	427.90	404.10	421.15	421.15	4.22%	375,766
Mar 12, 2026	404.00	408.40	396.25	404.10	404.10	-0.83%	9,639
Mar 11, 2026	406.15	416.35	405.60	407.50	407.50	-0.57%	23,420
Mar 10, 2026	397.00	411.40	397.00	409.85	409.85	2.76%	40,095
Mar 9, 2026	397.40	399.55	387.35	398.85	398.85	-0.08%	30,306
Mar 6, 2026	403.60	408.85	398.10	399.15	399.15	-1.09%	10,833
Mar 5, 2026	401.30	404.35	397.65	403.55	403.55	0.80%	14,928
Mar 4, 2026	405.60	407.95	399.55	400.35	400.35	-3.11%	48,618
Mar 2, 2026	381.05	416.35	381.05	413.20	413.20	-2.17%	49,288
Feb 27, 2026	425.50	427.10	418.30	422.35	422.35	-0.76%	51,441
Feb 26, 2026	430.20	438.80	424.30	425.60	425.60	-1.82%	875,724