BOM:540180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	529.60	534.95	526.65	531.25	531.25	0.09%	281,748
May 25, 2026	541.65	545.00	525.80	530.75	530.75	-1.64%	917,487
May 22, 2026	532.05	541.20	526.85	539.60	539.60	3.71%	2,308,526
May 21, 2026	514.45	525.70	514.00	520.30	520.30	1.15%	442,032
May 20, 2026	508.05	516.50	506.90	514.40	514.40	-0.10%	234,432
May 19, 2026	512.25	518.80	509.20	514.90	514.90	0.52%	630,206
May 18, 2026	502.00	513.50	494.35	512.25	512.25	1.73%	960,606
May 15, 2026	500.00	509.80	500.00	503.55	503.55	-0.40%	495,735
May 14, 2026	490.00	506.50	489.50	505.55	505.55	3.44%	172,025
May 13, 2026	484.50	498.30	484.50	488.75	488.75	0.13%	558,925
May 12, 2026	499.00	506.00	487.00	488.10	488.10	-2.59%	452,109
May 11, 2026	504.15	507.50	499.60	501.10	501.10	-1.56%	295,173
May 8, 2026	512.25	514.75	506.65	509.05	509.05	-0.31%	169,434
May 7, 2026	507.60	514.90	507.00	510.65	510.65	0.30%	561,159
May 6, 2026	513.40	516.40	501.85	509.10	509.10	-0.51%	199,118
May 5, 2026	503.50	512.90	499.70	511.70	511.70	0.99%	268,111
May 4, 2026	512.60	521.50	505.25	506.70	506.70	-1.45%	442,403
Apr 30, 2026	523.25	523.25	508.75	514.15	514.15	-1.65%	387,007
Apr 29, 2026	520.25	534.65	519.45	523.25	522.75	0.85%	705,173
Apr 28, 2026	520.50	529.00	515.10	518.85	518.35	-0.06%	851,126
Apr 27, 2026	491.50	521.65	480.10	519.15	518.65	5.79%	2,611,159
Apr 24, 2026	483.15	492.50	481.40	490.75	490.28	1.20%	497,368
Apr 23, 2026	489.95	490.50	476.55	484.95	484.49	-2.02%	990,733
Apr 22, 2026	483.75	498.60	483.75	494.95	494.48	2.03%	515,425
Apr 21, 2026	466.55	487.05	466.55	485.10	484.64	4.01%	377,086
Apr 20, 2026	474.35	476.65	464.10	466.40	465.95	-1.61%	320,816
Apr 17, 2026	455.95	475.00	455.65	474.05	473.60	2.76%	1,621,393
Apr 16, 2026	448.20	465.50	446.00	461.30	460.86	3.43%	904,077
Apr 15, 2026	440.00	451.40	435.70	446.00	445.57	3.61%	683,274
Apr 13, 2026	411.60	433.05	411.60	430.45	430.04	-0.50%	481,899
Apr 10, 2026	426.55	435.40	425.20	432.60	432.19	2.17%	422,354
Apr 9, 2026	423.45	429.10	414.85	423.40	423.00	0.37%	392,785
Apr 8, 2026	415.35	424.00	411.55	421.85	421.45	5.42%	222,488
Apr 7, 2026	402.80	402.80	395.40	400.65	399.77	-0.04%	114,948
Apr 6, 2026	405.55	407.25	399.85	400.80	399.92	-0.77%	226,185
Apr 2, 2026	396.45	404.90	390.60	403.90	403.01	0.51%	215,908
Apr 1, 2026	393.50	404.10	389.10	401.85	400.96	4.63%	229,118
Mar 30, 2026	382.15	391.50	381.50	384.05	383.20	-1.23%	296,209
Mar 27, 2026	401.20	401.20	385.10	388.85	387.99	-3.10%	685,996
Mar 25, 2026	393.15	407.35	391.20	401.30	400.42	3.40%	281,283
Mar 24, 2026	393.15	394.15	382.30	388.10	387.25	1.60%	391,457
Mar 23, 2026	396.95	398.20	381.00	382.00	381.16	-4.86%	1,006,741
Mar 20, 2026	406.70	409.55	400.20	401.50	400.62	-0.79%	200,260
Mar 19, 2026	408.25	410.00	403.30	404.70	403.81	-2.52%	291,854
Mar 18, 2026	411.25	418.00	408.50	415.15	414.24	2.13%	631,714
Mar 17, 2026	409.00	411.05	402.50	406.50	405.60	-0.25%	230,630
Mar 16, 2026	401.35	416.40	401.35	407.50	406.60	1.53%	433,795
Mar 13, 2026	410.60	418.75	400.60	401.35	400.47	-2.28%	610,984
Mar 12, 2026	431.30	431.35	409.80	410.70	409.80	-4.73%	359,883
Mar 11, 2026	439.95	441.45	429.75	431.10	430.15	-1.26%	224,337