BOM:540692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	443.50	455.50	443.50	449.95	449.95	0.28%	24,028
May 21, 2026	450.90	460.65	443.90	448.70	448.70	0.54%	12,852
May 20, 2026	421.80	450.00	417.65	446.30	446.30	3.37%	25,135
May 19, 2026	430.50	436.45	428.00	431.75	431.75	0.28%	14,829
May 18, 2026	469.05	469.05	416.20	430.55	430.55	-7.87%	47,096
May 15, 2026	467.90	480.00	464.00	467.35	467.35	-0.09%	22,286
May 14, 2026	464.90	471.70	453.90	467.75	467.75	1.30%	26,595
May 13, 2026	459.10	473.15	459.05	461.75	461.75	0.58%	21,767
May 12, 2026	490.15	509.30	455.50	459.10	459.10	-7.25%	44,536
May 11, 2026	493.40	504.15	480.00	495.00	495.00	0.54%	27,699
May 8, 2026	507.75	511.60	489.00	492.35	492.35	-1.76%	31,623
May 7, 2026	471.50	508.00	471.50	501.15	501.15	6.81%	76,423
May 6, 2026	460.10	473.00	454.35	469.20	469.20	2.41%	33,456
May 5, 2026	458.10	470.70	451.70	458.15	458.15	-	21,923
May 4, 2026	467.35	477.25	453.95	458.15	458.15	-1.96%	40,362
Apr 30, 2026	475.05	475.05	453.30	467.30	467.30	-1.81%	48,792
Apr 29, 2026	488.00	506.05	473.00	475.90	475.90	0.74%	79,808
Apr 28, 2026	475.15	490.00	467.90	472.40	472.40	-0.26%	34,418
Apr 27, 2026	459.45	490.05	459.45	473.65	473.65	2.95%	37,227
Apr 24, 2026	485.95	487.35	455.90	460.10	460.10	-4.62%	16,901
Apr 23, 2026	474.55	491.00	467.05	482.40	482.40	1.31%	27,041
Apr 22, 2026	471.90	486.95	470.90	476.15	476.15	0.28%	31,962
Apr 21, 2026	492.25	514.20	463.65	474.80	474.80	-1.83%	61,219
Apr 20, 2026	472.75	496.90	466.85	483.65	483.65	3.62%	51,970
Apr 17, 2026	430.25	494.55	430.25	466.75	466.75	8.47%	194,879
Apr 16, 2026	428.60	439.95	424.15	430.30	430.30	0.65%	26,251
Apr 15, 2026	430.05	441.15	425.00	427.50	427.50	1.16%	25,793
Apr 13, 2026	422.00	429.80	419.10	422.60	422.60	-2.86%	25,501
Apr 10, 2026	413.45	456.40	409.25	435.05	435.05	6.77%	131,640
Apr 9, 2026	404.40	413.35	402.40	407.45	407.45	0.25%	15,651
Apr 8, 2026	396.55	423.80	394.30	406.45	406.45	7.14%	64,398
Apr 7, 2026	389.10	392.85	377.20	379.35	379.35	-2.97%	16,096
Apr 6, 2026	376.05	403.30	376.05	390.95	390.95	3.82%	35,569
Apr 2, 2026	379.00	379.00	366.35	376.55	376.55	-1.71%	13,357
Apr 1, 2026	390.00	390.00	377.25	383.10	383.10	5.68%	21,598
Mar 30, 2026	369.95	388.35	360.85	362.50	362.50	-3.95%	24,313
Mar 27, 2026	388.95	395.00	375.55	377.40	377.40	-4.78%	18,541
Mar 25, 2026	390.00	405.40	386.90	396.35	396.35	2.65%	42,631
Mar 24, 2026	360.05	389.85	352.45	386.10	386.10	8.93%	59,113
Mar 23, 2026	362.05	370.95	349.70	354.45	354.45	-5.82%	44,918
Mar 20, 2026	353.65	393.60	353.65	376.35	376.35	5.07%	65,322
Mar 19, 2026	359.90	365.85	353.45	358.20	358.20	-3.44%	21,894
Mar 18, 2026	365.00	383.20	359.80	370.95	370.95	2.56%	63,017
Mar 17, 2026	305.05	361.70	305.05	361.70	361.70	9.99%	33,704
Mar 16, 2026	324.80	334.60	316.70	328.85	328.85	1.39%	19,399
Mar 13, 2026	340.55	341.35	321.00	324.35	324.35	-5.85%	10,106
Mar 12, 2026	337.00	352.90	329.05	344.50	344.50	1.38%	12,117
Mar 11, 2026	361.95	361.95	336.95	339.80	339.80	-4.59%	13,933
Mar 10, 2026	348.65	360.50	347.35	356.15	356.15	2.83%	18,860
Mar 9, 2026	345.00	349.00	334.30	346.35	346.35	-1.38%	20,624