BOM:540673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	414.65	430.00	414.65	424.15	424.15	1.27%	11,169
Jun 3, 2026	413.70	425.25	398.30	418.85	418.85	1.03%	37,779
Jun 2, 2026	403.30	420.00	397.00	414.60	414.60	1.58%	8,776
Jun 1, 2026	410.05	424.50	397.25	408.15	408.15	1.66%	41,994
May 29, 2026	389.15	411.60	389.15	401.50	401.50	1.84%	5,549
May 27, 2026	402.85	403.45	391.00	394.25	394.25	-1.03%	1,207
May 26, 2026	390.05	406.00	390.00	398.35	398.35	2.31%	3,270
May 25, 2026	395.00	397.00	384.50	389.35	389.35	-0.75%	1,598
May 22, 2026	389.90	394.50	385.00	392.30	392.30	0.22%	1,899
May 21, 2026	395.00	399.55	388.00	391.45	391.45	-0.80%	3,313
May 20, 2026	399.00	406.80	393.50	394.60	394.60	-1.80%	3,860
May 19, 2026	394.55	408.80	394.00	401.85	401.85	1.91%	12,206
May 18, 2026	382.60	397.00	377.65	394.30	394.30	1.23%	3,870
May 15, 2026	385.40	397.25	385.15	389.50	389.50	1.22%	2,895
May 14, 2026	379.95	389.20	371.75	384.80	384.80	2.56%	5,190
May 13, 2026	367.40	377.05	367.40	375.20	375.20	0.40%	2,032
May 12, 2026	380.20	386.35	370.00	373.70	373.70	-2.92%	4,252
May 11, 2026	387.25	392.45	378.75	384.95	384.95	-1.55%	5,131
May 8, 2026	402.95	408.35	385.20	391.00	391.00	-1.76%	3,981
May 7, 2026	403.35	403.40	395.85	398.00	398.00	1.87%	4,899
May 6, 2026	401.45	401.45	386.45	390.70	390.70	-3.30%	8,884
May 5, 2026	402.90	405.95	395.15	404.05	404.05	1.28%	11,167
May 4, 2026	369.00	419.60	369.00	398.95	398.95	12.14%	169,698
Apr 30, 2026	366.85	366.85	353.80	355.75	355.75	-2.65%	1,836
Apr 29, 2026	349.30	369.60	349.30	365.45	365.45	2.83%	2,405
Apr 28, 2026	341.70	359.80	339.55	355.40	355.40	4.01%	2,677
Apr 27, 2026	338.00	342.50	336.25	341.70	341.70	1.85%	727
Apr 24, 2026	328.95	337.25	327.50	335.50	335.50	2.15%	2,740
Apr 23, 2026	338.30	342.45	327.85	328.45	328.45	-2.58%	2,245
Apr 22, 2026	332.90	342.20	332.90	337.15	337.15	-0.06%	2,407
Apr 21, 2026	324.00	340.00	323.45	337.35	337.35	3.13%	3,371
Apr 20, 2026	323.00	331.00	316.95	327.10	327.10	1.16%	1,136
Apr 17, 2026	321.00	325.30	320.60	323.35	323.35	1.35%	437
Apr 16, 2026	320.95	329.05	318.50	319.05	319.05	0.42%	1,728
Apr 15, 2026	307.00	318.95	307.00	317.70	317.70	4.30%	1,599
Apr 13, 2026	302.75	308.15	299.75	304.60	304.60	0.63%	1,005
Apr 10, 2026	303.00	305.00	300.65	302.70	302.70	0.73%	1,174
Apr 9, 2026	293.05	303.00	293.05	300.50	300.50	2.52%	1,639
Apr 8, 2026	292.95	297.30	289.90	293.10	293.10	1.88%	1,066
Apr 7, 2026	284.90	290.65	283.20	287.70	287.70	-0.76%	2,296
Apr 6, 2026	288.15	291.05	280.00	289.90	289.90	1.05%	3,106
Apr 2, 2026	282.20	289.45	280.10	286.90	286.90	-0.03%	1,675
Apr 1, 2026	280.70	292.50	280.70	287.00	287.00	2.43%	1,254
Mar 30, 2026	283.95	287.50	279.40	280.20	280.20	-2.78%	4,057
Mar 27, 2026	283.55	295.90	276.00	288.20	288.20	0.95%	2,336
Mar 25, 2026	281.00	287.75	278.05	285.50	285.50	1.89%	2,258
Mar 24, 2026	272.00	284.35	262.70	280.20	280.20	7.13%	4,205
Mar 23, 2026	274.00	274.00	257.40	261.55	261.55	-4.58%	8,096
Mar 20, 2026	277.10	278.00	272.95	274.10	274.10	-1.05%	348
Mar 19, 2026	279.00	279.80	273.00	277.00	277.00	-0.68%	1,652