BOM:540595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	471.70	487.50	467.15	471.25	471.25	0.73%	219,124
May 22, 2026	468.65	477.00	461.10	467.85	467.85	0.43%	140,818
May 21, 2026	473.90	478.85	462.60	465.85	465.85	-0.12%	109,132
May 20, 2026	460.85	474.70	451.75	466.40	466.40	0.79%	235,899
May 19, 2026	441.70	476.10	441.70	462.75	462.75	5.86%	606,817
May 18, 2026	441.40	441.40	426.45	437.15	437.15	-1.80%	107,438
May 15, 2026	457.90	460.00	443.25	445.15	445.15	-2.83%	108,469
May 14, 2026	474.75	474.75	447.10	458.10	458.10	-2.23%	131,562
May 13, 2026	463.05	473.00	446.90	468.55	468.55	1.60%	284,849
May 12, 2026	470.20	505.00	455.00	461.15	461.15	-2.48%	637,300
May 11, 2026	508.80	510.25	460.60	472.90	472.90	-8.09%	351,646
May 8, 2026	539.00	550.00	510.50	514.50	514.50	-3.54%	466,667
May 7, 2026	469.00	555.00	467.90	533.40	533.40	15.22%	2,738,777
May 6, 2026	430.85	489.00	426.65	462.95	462.95	8.79%	1,511,678
May 5, 2026	422.00	432.60	416.55	425.55	425.55	1.26%	127,723
May 4, 2026	421.30	433.00	414.40	420.25	420.25	1.34%	155,347
Apr 30, 2026	414.55	423.65	408.45	414.70	414.70	-0.48%	159,152
Apr 29, 2026	414.35	429.40	409.70	416.70	416.70	1.04%	141,837
Apr 28, 2026	412.40	417.50	410.20	412.40	412.40	-0.47%	47,143
Apr 27, 2026	415.00	419.05	410.75	414.35	414.35	0.84%	71,944
Apr 24, 2026	404.60	424.15	396.30	410.90	410.90	2.18%	272,778
Apr 23, 2026	408.30	411.45	401.10	402.15	402.15	-1.51%	84,886
Apr 22, 2026	405.75	415.65	403.45	408.30	408.30	0.33%	115,358
Apr 21, 2026	414.25	416.25	405.40	406.95	406.95	-1.94%	187,243
Apr 20, 2026	427.00	427.05	411.65	415.00	415.00	-2.31%	162,780
Apr 17, 2026	431.55	437.75	422.50	424.80	424.80	-1.61%	195,091
Apr 16, 2026	427.35	439.80	423.50	431.75	431.75	-4.03%	523,704
Apr 15, 2026	454.15	455.75	446.25	449.90	449.90	1.73%	175,442
Apr 13, 2026	429.95	450.25	425.80	442.25	442.25	-0.26%	131,742
Apr 10, 2026	445.00	461.15	440.45	443.40	443.40	0.91%	308,347
Apr 9, 2026	435.15	459.10	435.15	439.40	439.40	-0.31%	218,306
Apr 8, 2026	449.55	449.55	431.55	440.75	440.75	5.28%	254,611
Apr 7, 2026	418.25	429.45	416.20	418.65	418.65	-1.46%	177,526
Apr 6, 2026	425.95	426.80	408.80	424.85	424.85	1.23%	286,102
Apr 2, 2026	414.95	422.15	401.80	419.70	419.70	-0.05%	276,140
Apr 1, 2026	410.30	426.10	402.00	419.90	419.90	8.39%	523,924
Mar 30, 2026	411.00	411.00	382.95	387.40	387.40	-5.56%	259,843
Mar 27, 2026	418.55	420.00	402.60	410.20	410.20	-3.19%	239,713
Mar 25, 2026	426.00	433.00	420.75	423.70	423.70	0.74%	279,632
Mar 24, 2026	419.25	435.85	412.25	420.60	420.60	4.97%	1,146,589
Mar 23, 2026	428.00	429.35	399.35	400.70	400.70	-8.05%	237,122
Mar 20, 2026	440.05	445.45	428.55	435.80	435.80	0.83%	254,736
Mar 19, 2026	439.95	460.00	429.40	432.20	432.20	-3.99%	333,877
Mar 18, 2026	447.65	456.15	440.05	450.15	450.15	1.34%	334,933
Mar 17, 2026	457.45	461.20	431.60	444.20	444.20	-0.66%	525,248
Mar 16, 2026	443.95	457.30	434.60	447.15	447.15	5.44%	2,236,034
Mar 13, 2026	439.60	449.70	422.50	424.10	424.10	-3.79%	474,063
Mar 12, 2026	468.05	468.80	438.25	440.80	440.80	-6.37%	457,130
Mar 11, 2026	475.15	492.70	463.05	470.80	470.80	1.21%	1,757,077
Mar 10, 2026	443.45	468.85	439.00	465.15	465.15	9.13%	1,849,959