BOM:540065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	350.65	351.00	341.25	345.20	345.20	-0.85%	167,607
May 27, 2026	346.55	352.90	342.85	348.15	348.15	1.13%	211,724
May 26, 2026	345.80	346.35	341.55	344.25	344.25	0.31%	89,341
May 25, 2026	340.65	346.60	338.00	343.20	343.20	2.66%	150,486
May 22, 2026	329.35	335.75	327.65	334.30	334.30	1.78%	109,886
May 21, 2026	333.75	335.00	326.85	328.45	328.45	0.03%	87,467
May 20, 2026	322.15	329.50	318.15	328.35	328.35	1.45%	129,755
May 19, 2026	327.05	332.20	322.55	323.65	323.65	-0.60%	134,566
May 18, 2026	338.65	338.65	323.75	325.60	325.60	-3.67%	191,821
May 15, 2026	337.95	339.55	334.05	338.00	338.00	0.31%	152,896
May 14, 2026	329.70	338.50	322.50	336.95	336.95	3.42%	296,359
May 13, 2026	325.50	332.10	325.05	325.80	325.80	0.22%	62,074
May 12, 2026	337.70	338.85	324.30	325.10	325.10	-3.76%	213,598
May 11, 2026	342.70	342.70	334.40	337.80	337.80	-1.49%	158,007
May 8, 2026	347.25	349.75	339.50	342.90	342.90	-0.92%	324,372
May 7, 2026	337.90	349.75	331.20	346.10	346.10	2.94%	254,821
May 6, 2026	339.55	342.05	331.95	336.20	336.20	1.01%	124,403
May 5, 2026	328.40	335.60	326.05	332.85	332.85	0.79%	200,381
May 4, 2026	337.25	344.50	327.80	330.25	330.25	-1.89%	379,603
Apr 30, 2026	340.25	341.80	333.90	336.60	336.60	-1.36%	224,790
Apr 29, 2026	323.35	345.60	322.00	341.25	341.25	6.42%	615,750
Apr 28, 2026	314.70	327.70	309.05	320.65	320.65	2.53%	1,543,756
Apr 27, 2026	318.50	318.50	305.90	312.75	312.75	-2.83%	547,571
Apr 24, 2026	312.80	324.15	307.90	321.85	321.85	2.89%	734,287
Apr 23, 2026	315.35	316.35	311.30	312.80	312.80	-1.65%	193,970
Apr 22, 2026	320.00	323.65	316.50	318.05	318.05	-0.61%	183,191
Apr 21, 2026	318.00	323.75	318.00	320.00	320.00	0.91%	467,713
Apr 20, 2026	315.85	319.50	312.75	317.10	317.10	0.43%	147,202
Apr 17, 2026	314.30	318.25	312.85	315.75	315.75	-0.08%	155,600
Apr 16, 2026	327.30	327.30	315.00	316.00	316.00	-1.11%	209,784
Apr 15, 2026	317.15	324.40	317.10	319.55	319.55	0.96%	243,138
Apr 13, 2026	317.00	318.00	311.30	316.50	316.50	-1.60%	199,460
Apr 10, 2026	318.60	326.60	318.60	321.65	321.65	1.18%	253,313
Apr 9, 2026	322.10	322.15	314.95	317.90	317.90	-1.44%	138,033
Apr 8, 2026	323.20	326.75	318.70	322.55	322.55	3.17%	384,396
Apr 7, 2026	315.15	315.15	308.00	312.65	312.65	-1.85%	424,813
Apr 6, 2026	309.95	319.70	302.45	318.55	318.55	5.83%	976,022
Apr 2, 2026	296.95	302.60	292.40	301.00	301.00	-0.18%	162,079
Apr 1, 2026	291.35	304.00	291.35	301.55	301.55	4.04%	112,180
Mar 30, 2026	294.85	294.95	289.00	289.85	289.85	-1.93%	85,919
Mar 27, 2026	303.80	305.50	294.70	295.55	295.55	-2.72%	84,263
Mar 25, 2026	299.65	308.80	298.65	303.80	303.80	2.51%	93,118
Mar 24, 2026	293.30	297.60	290.35	296.35	296.35	2.35%	135,480
Mar 23, 2026	290.40	293.65	287.40	289.55	289.55	-2.59%	93,998
Mar 20, 2026	293.50	302.00	293.50	297.25	297.25	1.78%	51,328
Mar 19, 2026	297.75	297.75	290.50	292.05	292.05	-2.81%	65,863
Mar 18, 2026	299.95	303.35	298.30	300.50	300.50	0.84%	104,138
Mar 17, 2026	295.05	298.95	291.80	298.00	298.00	0.68%	97,846
Mar 16, 2026	292.35	298.00	290.80	296.00	296.00	0.41%	128,371
Mar 13, 2026	296.70	297.70	293.55	294.80	294.80	-1.70%	101,639