BOM:540133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	541.55	548.55	540.55	542.30	542.30	0.18%	18,638
May 12, 2026	559.00	563.25	540.05	541.30	541.30	-4.17%	18,666
May 11, 2026	574.80	574.95	557.50	564.85	564.85	-0.39%	39,048
May 8, 2026	568.20	571.00	558.20	567.05	567.05	0.79%	34,071
May 7, 2026	554.15	568.50	550.15	562.60	562.60	2.31%	81,446
May 6, 2026	537.00	551.50	537.00	549.90	549.90	2.29%	1,500,641
May 5, 2026	538.65	540.55	529.20	537.60	537.60	0.50%	34,376
May 4, 2026	521.35	538.15	516.25	534.95	534.95	4.15%	277,669
Apr 30, 2026	528.05	528.05	512.40	513.65	513.65	-1.99%	31,447
Apr 29, 2026	524.40	530.35	522.05	524.10	524.10	0.69%	21,517
Apr 28, 2026	518.05	522.65	512.00	520.50	520.50	0.13%	100,023
Apr 27, 2026	514.85	522.70	512.10	519.80	519.80	1.03%	55,715
Apr 24, 2026	535.00	535.00	512.50	514.50	514.50	-3.84%	31,467
Apr 23, 2026	538.95	538.95	530.00	535.05	535.05	-0.96%	56,747
Apr 22, 2026	549.95	553.85	538.40	540.25	540.25	-1.76%	26,798
Apr 21, 2026	560.00	563.75	541.30	549.95	549.95	-1.40%	77,828
Apr 20, 2026	560.00	562.20	549.80	557.75	557.75	-0.83%	64,064
Apr 17, 2026	567.00	567.00	548.00	562.40	562.40	0.84%	1,312,626
Apr 16, 2026	563.50	573.00	555.10	557.70	557.70	-0.65%	89,028
Apr 15, 2026	585.45	585.45	557.00	561.35	561.35	2.61%	181,008
Apr 13, 2026	541.15	555.00	531.40	547.05	547.05	-0.17%	23,324
Apr 10, 2026	538.70	552.90	538.70	548.00	548.00	1.12%	42,267
Apr 9, 2026	543.00	553.00	536.80	541.95	541.95	0.06%	24,618
Apr 8, 2026	533.95	546.10	532.50	541.60	541.60	4.81%	42,964
Apr 7, 2026	510.00	517.75	503.80	516.75	516.75	0.71%	25,461
Apr 6, 2026	511.85	514.40	500.20	513.10	513.10	1.96%	30,205
Apr 2, 2026	511.00	511.00	491.30	503.25	503.25	-1.98%	60,393
Apr 1, 2026	519.00	527.95	511.00	513.40	513.40	0.90%	56,567
Mar 30, 2026	529.75	529.75	506.30	508.80	508.80	-4.16%	83,795
Mar 27, 2026	540.00	540.00	526.20	530.90	530.90	-1.69%	22,810
Mar 25, 2026	544.55	551.80	539.00	540.05	540.05	0.48%	292,290
Mar 24, 2026	541.65	542.70	525.00	537.45	537.45	1.21%	12,297
Mar 23, 2026	545.60	548.10	529.00	531.05	531.05	-3.76%	26,547
Mar 20, 2026	562.90	566.30	547.60	551.80	551.80	-1.95%	14,788
Mar 19, 2026	581.05	585.75	560.60	562.80	562.80	-4.49%	18,219
Mar 18, 2026	600.15	600.15	586.90	589.25	589.25	-0.54%	12,779
Mar 17, 2026	583.95	601.20	583.95	592.45	592.45	1.46%	15,566
Mar 16, 2026	582.90	587.85	578.30	583.90	583.90	0.17%	13,986
Mar 13, 2026	592.45	592.45	580.00	582.90	582.90	-1.67%	15,515
Mar 12, 2026	595.10	596.55	583.55	592.80	592.80	-0.44%	10,930
Mar 11, 2026	615.85	615.85	592.05	595.40	595.40	-1.05%	13,819
Mar 10, 2026	619.90	619.90	600.00	601.70	601.70	0.13%	16,444
Mar 9, 2026	607.35	607.40	577.30	600.90	600.90	-2.15%	56,031
Mar 6, 2026	623.65	624.25	612.00	614.10	614.10	-2.17%	40,742
Mar 5, 2026	627.10	631.65	617.85	627.75	627.75	0.43%	16,114
Mar 4, 2026	645.65	647.60	623.95	625.05	625.05	-4.34%	15,828
Mar 2, 2026	642.05	658.90	642.05	653.40	653.40	-0.16%	23,979
Feb 27, 2026	673.05	683.00	649.05	654.45	654.45	-2.90%	48,598
Feb 26, 2026	669.00	677.00	667.95	674.00	674.00	0.75%	46,659
Feb 25, 2026	660.80	670.00	660.75	668.95	668.95	1.21%	24,902