BOM:540680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	409.90	409.90	390.35	398.40	398.40	-4.18%	36,662
May 27, 2026	397.30	428.25	397.30	415.80	415.80	4.67%	108,548
May 26, 2026	397.05	409.20	396.00	397.25	397.25	0.05%	15,167
May 25, 2026	390.65	402.00	389.00	397.05	397.05	3.47%	14,126
May 22, 2026	379.80	389.25	379.80	383.75	383.75	0.39%	11,265
May 21, 2026	377.55	390.00	377.55	382.25	382.25	1.72%	11,344
May 20, 2026	375.00	377.00	367.70	375.80	375.80	-0.77%	11,800
May 19, 2026	385.35	387.65	375.00	378.70	378.70	-0.54%	15,371
May 18, 2026	380.05	383.60	373.60	380.75	380.75	-1.86%	18,900
May 15, 2026	395.60	396.05	386.05	387.95	387.95	-2.87%	14,499
May 14, 2026	397.70	409.90	390.80	399.40	399.40	0.47%	32,335
May 13, 2026	379.15	403.75	379.15	397.55	397.55	4.87%	14,453
May 12, 2026	395.25	396.00	377.65	379.10	379.10	-4.09%	7,685
May 11, 2026	402.00	403.70	394.05	395.25	395.25	-1.59%	6,743
May 8, 2026	408.60	408.95	396.60	401.65	401.65	-1.57%	12,897
May 7, 2026	409.65	416.00	407.00	408.05	408.05	-0.39%	38,726
May 6, 2026	414.55	419.00	400.55	409.65	409.65	-0.30%	11,064
May 5, 2026	415.85	418.20	406.40	410.90	410.90	-	25,590
May 4, 2026	409.50	422.00	407.20	410.90	410.90	1.00%	32,515
Apr 30, 2026	413.85	419.60	403.10	406.85	406.85	-1.69%	26,195
Apr 29, 2026	421.55	429.15	410.75	413.85	413.85	-1.45%	41,041
Apr 28, 2026	414.75	441.00	411.25	419.95	419.95	1.25%	149,589
Apr 27, 2026	400.15	426.60	400.15	414.75	414.75	3.77%	81,813
Apr 24, 2026	414.60	415.05	394.05	399.70	399.70	-2.87%	23,305
Apr 23, 2026	413.35	423.00	411.00	411.50	411.50	-0.45%	29,055
Apr 22, 2026	401.90	422.75	401.90	413.35	413.35	1.77%	89,179
Apr 21, 2026	397.90	411.25	393.65	406.15	406.15	2.07%	51,627
Apr 20, 2026	412.00	415.00	395.00	397.90	397.90	-3.20%	23,046
Apr 17, 2026	394.25	418.00	393.65	411.05	411.05	4.10%	79,415
Apr 16, 2026	371.90	413.70	370.05	394.85	394.85	7.71%	271,591
Apr 15, 2026	360.05	372.85	360.05	366.60	366.60	2.47%	17,315
Apr 13, 2026	350.00	363.95	343.95	357.75	357.75	0.07%	20,538
Apr 10, 2026	357.05	364.90	355.30	357.50	357.50	1.62%	29,384
Apr 9, 2026	350.00	359.25	346.20	351.80	351.80	0.14%	23,825
Apr 8, 2026	355.50	359.30	348.00	351.30	351.30	2.96%	22,964
Apr 7, 2026	347.55	350.15	339.60	341.20	341.20	-0.70%	19,520
Apr 6, 2026	345.05	349.45	338.15	343.60	343.60	0.28%	38,827
Apr 2, 2026	339.20	343.90	328.50	342.65	342.65	-1.00%	27,396
Apr 1, 2026	322.00	349.70	322.00	346.10	346.10	9.34%	45,564
Mar 30, 2026	322.80	329.00	314.70	316.55	316.55	-3.23%	35,353
Mar 27, 2026	333.80	342.35	321.55	327.10	327.10	-1.65%	27,544
Mar 25, 2026	332.50	345.00	329.35	332.60	332.60	0.60%	48,821
Mar 24, 2026	323.95	337.90	320.50	330.60	330.60	1.82%	70,065
Mar 23, 2026	341.20	349.00	321.00	324.70	324.70	-7.70%	143,098
Mar 20, 2026	310.50	369.35	310.50	351.80	351.80	14.29%	940,858
Mar 19, 2026	318.95	321.00	304.45	307.80	307.80	-5.26%	10,790
Mar 18, 2026	316.40	328.85	313.00	324.90	324.90	3.09%	38,467
Mar 17, 2026	300.00	321.00	296.80	315.15	315.15	6.18%	25,064
Mar 16, 2026	300.15	303.60	290.55	296.80	296.80	-1.44%	14,844
Mar 13, 2026	309.45	315.80	299.00	301.15	301.15	-5.48%	6,732