BOM:539336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	370.05	409.00	370.05	401.50	401.50	8.59%	115,090
May 27, 2026	371.55	377.35	368.10	369.75	369.75	-0.47%	26,209
May 26, 2026	378.05	383.95	370.20	371.50	371.50	-1.58%	31,236
May 25, 2026	380.00	384.55	375.45	377.45	377.45	1.19%	23,523
May 22, 2026	380.95	380.95	370.50	373.00	373.00	-	20,213
May 21, 2026	379.80	382.15	366.15	373.00	373.00	0.12%	77,711
May 20, 2026	375.00	375.90	370.00	372.55	372.55	-1.05%	16,610
May 19, 2026	368.50	379.55	368.10	376.50	376.50	3.29%	37,130
May 18, 2026	370.65	372.60	361.10	364.50	364.50	-1.50%	30,195
May 15, 2026	364.90	372.30	362.45	370.05	370.05	2.15%	35,817
May 14, 2026	361.30	367.60	361.30	362.25	362.25	0.49%	14,228
May 13, 2026	369.45	369.50	359.50	360.50	360.50	-2.06%	47,508
May 12, 2026	381.05	383.20	367.15	368.10	368.10	-3.41%	28,036
May 11, 2026	394.05	400.25	377.00	381.10	381.10	-3.90%	258,808
May 8, 2026	408.35	408.35	393.70	396.55	396.55	-3.04%	94,262
May 7, 2026	402.15	410.00	397.25	409.00	409.00	2.91%	89,557
May 6, 2026	392.85	399.30	387.60	397.45	397.45	2.40%	40,136
May 5, 2026	390.25	390.25	382.25	388.15	388.15	-0.46%	35,589
May 4, 2026	385.45	391.15	382.10	389.95	389.95	2.60%	58,169
Apr 30, 2026	391.30	391.30	375.30	380.05	380.05	-2.88%	157,359
Apr 29, 2026	389.95	392.50	387.35	391.30	391.30	0.51%	19,395
Apr 28, 2026	383.35	392.45	383.35	389.30	389.30	1.55%	83,975
Apr 27, 2026	388.65	388.65	378.95	383.35	383.35	0.08%	245,934
Apr 24, 2026	388.00	391.05	374.70	383.05	383.05	-0.79%	102,313
Apr 23, 2026	383.10	387.85	379.85	386.10	386.10	0.78%	109,397
Apr 22, 2026	374.65	384.35	372.55	383.10	383.10	2.36%	130,357
Apr 21, 2026	370.45	380.65	368.00	374.25	374.25	1.88%	87,511
Apr 20, 2026	369.15	369.15	361.00	367.35	367.35	1.31%	97,747
Apr 17, 2026	339.95	365.95	338.05	362.60	362.60	8.01%	788,099
Apr 16, 2026	328.35	338.90	323.40	335.70	335.70	3.10%	46,446
Apr 15, 2026	319.90	326.90	318.50	325.60	325.60	3.53%	120,044
Apr 13, 2026	318.10	319.20	313.25	314.50	314.50	-2.84%	76,567
Apr 10, 2026	320.20	329.95	320.20	323.70	323.70	1.17%	84,588
Apr 9, 2026	321.45	324.95	316.95	319.95	319.95	-0.40%	50,096
Apr 8, 2026	374.00	374.00	320.00	321.25	321.25	2.72%	72,931
Apr 7, 2026	320.80	320.80	307.75	312.75	312.75	-1.36%	235,973
Apr 6, 2026	314.50	317.95	306.60	317.05	317.05	3.88%	70,258
Apr 2, 2026	309.50	311.50	301.75	305.20	305.20	-1.99%	1,095,566
Apr 1, 2026	313.70	319.50	309.55	311.40	311.40	1.37%	100,549
Mar 30, 2026	316.25	319.75	303.35	307.20	307.20	-3.38%	144,940
Mar 27, 2026	334.05	334.50	315.45	317.95	317.95	-4.06%	212,027
Mar 25, 2026	333.75	340.35	328.55	331.40	331.40	0.90%	122,467
Mar 24, 2026	344.20	346.25	327.30	328.45	328.45	-2.15%	109,633
Mar 23, 2026	350.70	351.65	329.95	335.65	335.65	-5.34%	153,281
Mar 20, 2026	355.00	358.35	348.30	354.60	354.60	0.28%	101,808
Mar 19, 2026	354.05	386.45	347.00	353.60	353.60	-1.52%	720,195
Mar 18, 2026	360.05	365.15	355.30	359.05	359.05	-0.97%	119,896
Mar 17, 2026	366.15	366.20	357.15	362.55	362.55	-0.98%	47,424
Mar 16, 2026	379.35	379.35	356.50	366.15	366.15	-2.14%	86,437
Mar 13, 2026	389.25	397.55	371.30	374.15	374.15	-3.83%	215,179