BOM:539300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	340.05	346.15	335.00	337.70	337.70	-1.75%	6,058
Jun 2, 2026	350.45	354.95	340.00	343.70	343.70	-1.91%	7,983
Jun 1, 2026	370.00	370.00	345.30	350.40	350.40	-1.66%	20,487
May 29, 2026	341.55	360.00	339.90	356.30	356.30	4.79%	108,441
May 27, 2026	334.45	348.00	331.20	340.00	340.00	2.89%	26,987
May 26, 2026	325.00	334.85	321.20	330.45	330.45	2.78%	13,875
May 25, 2026	320.00	324.95	314.65	321.50	321.50	2.18%	16,329
May 22, 2026	310.00	320.00	310.00	314.65	314.65	-0.60%	16,517
May 21, 2026	314.95	317.00	311.10	316.55	316.55	1.10%	5,706
May 20, 2026	307.05	314.95	293.95	313.10	313.10	0.87%	10,197
May 19, 2026	313.00	317.00	305.05	310.40	310.40	-1.30%	6,176
May 18, 2026	321.00	323.45	309.00	314.50	314.50	-0.25%	9,174
May 15, 2026	317.25	324.50	314.50	315.30	315.30	-2.81%	6,951
May 14, 2026	324.75	328.40	317.10	324.40	324.40	1.25%	3,911
May 13, 2026	321.95	324.45	311.15	320.40	320.40	1.04%	2,774
May 12, 2026	328.85	328.90	308.15	317.10	317.10	-2.37%	14,612
May 11, 2026	329.00	334.90	310.10	324.80	324.80	-0.54%	6,219
May 8, 2026	322.00	331.00	320.55	326.55	326.55	1.48%	14,957
May 7, 2026	308.00	325.00	306.00	321.80	321.80	1.40%	24,311
May 6, 2026	330.00	334.75	313.10	317.35	317.35	-3.34%	18,375
May 5, 2026	342.00	342.00	325.00	328.30	328.30	-2.58%	15,133
May 4, 2026	360.00	360.00	334.95	337.00	337.00	4.59%	35,136
Apr 30, 2026	305.00	326.95	305.00	322.20	322.20	6.25%	41,966
Apr 29, 2026	309.75	309.75	299.05	303.25	303.25	1.03%	29,015
Apr 28, 2026	298.70	301.00	289.00	300.15	300.15	3.88%	35,905
Apr 27, 2026	279.90	300.00	276.25	288.95	288.95	5.02%	27,616
Apr 24, 2026	273.25	277.50	265.65	275.15	275.15	0.70%	10,654
Apr 23, 2026	279.95	279.95	271.45	273.25	273.25	0.63%	11,504
Apr 22, 2026	273.95	278.85	264.30	271.55	271.55	-0.06%	10,718
Apr 21, 2026	261.05	272.50	261.05	271.70	271.70	2.72%	21,264
Apr 20, 2026	255.05	269.85	255.05	264.50	264.50	-0.82%	4,626
Apr 17, 2026	268.95	269.85	262.15	266.70	266.70	0.28%	8,257
Apr 16, 2026	269.90	269.90	261.00	265.95	265.95	0.64%	7,857
Apr 15, 2026	260.20	268.35	260.00	264.25	264.25	1.21%	4,265
Apr 13, 2026	260.75	269.85	260.00	261.10	261.10	-1.90%	5,358
Apr 10, 2026	268.05	274.95	265.00	266.15	266.15	-0.32%	12,468
Apr 9, 2026	260.05	276.00	260.05	267.00	267.00	0.24%	17,200
Apr 8, 2026	253.05	277.90	250.30	266.35	266.35	5.86%	50,792
Apr 7, 2026	240.30	256.95	237.10	251.60	251.60	4.70%	25,905
Apr 6, 2026	238.00	241.50	231.50	240.30	240.30	0.99%	19,889
Apr 2, 2026	234.80	238.10	230.00	237.95	237.95	1.95%	11,799
Apr 1, 2026	228.30	240.90	228.30	233.40	233.40	2.03%	14,953
Mar 30, 2026	230.00	232.85	215.50	228.75	228.75	-1.68%	12,715
Mar 27, 2026	234.95	237.00	230.00	232.65	232.65	0.02%	19,961
Mar 25, 2026	236.70	238.50	232.20	232.60	232.60	-0.24%	22,646
Mar 24, 2026	233.00	235.90	231.00	233.15	233.15	1.57%	15,467
Mar 23, 2026	234.55	234.55	229.00	229.55	229.55	-2.03%	8,824
Mar 20, 2026	225.10	237.00	225.10	234.30	234.30	0.93%	11,488
Mar 19, 2026	230.30	238.00	230.15	232.15	232.15	-1.28%	6,963
Mar 18, 2026	225.25	239.55	225.25	235.15	235.15	2.26%	13,937