BOM:540743 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	580.00	580.00	570.75	577.30	577.30	-1.19%	3,351
Jun 2, 2026	576.70	586.00	569.05	584.25	584.25	1.32%	4,168
Jun 1, 2026	577.55	585.50	573.00	576.65	576.65	-0.41%	11,782
May 29, 2026	588.40	594.40	567.20	579.05	579.05	-1.71%	9,726
May 27, 2026	590.00	590.00	583.60	589.15	589.15	0.84%	2,392
May 26, 2026	572.70	586.95	572.70	584.25	584.25	2.04%	13,416
May 25, 2026	623.55	623.55	570.80	572.55	572.55	-1.08%	139,986
May 22, 2026	586.45	594.00	573.75	578.80	578.80	-1.39%	58,465
May 21, 2026	580.10	598.55	580.00	586.95	586.95	2.16%	24,564
May 20, 2026	567.35	582.80	565.05	574.55	574.55	0.34%	20,886
May 19, 2026	571.00	578.55	564.10	572.60	572.60	2.01%	11,047
May 18, 2026	569.75	577.75	560.00	561.30	561.30	-1.54%	26,821
May 15, 2026	571.80	577.10	561.10	570.10	570.10	1.01%	330,650
May 14, 2026	567.95	572.00	560.55	564.40	564.40	0.19%	14,481
May 13, 2026	566.55	578.10	562.55	563.35	563.35	-1.52%	5,624
May 12, 2026	578.25	583.70	571.00	572.05	572.05	-1.86%	12,979
May 11, 2026	599.90	599.90	580.20	582.90	582.90	-1.64%	15,257
May 8, 2026	593.95	601.10	581.20	592.60	592.60	1.22%	7,510
May 7, 2026	580.55	593.45	579.00	585.45	585.45	0.84%	21,558
May 6, 2026	581.00	583.50	573.50	580.60	580.60	1.69%	10,056
May 5, 2026	584.60	585.80	570.10	570.95	570.95	-2.86%	5,795
May 4, 2026	607.50	607.55	582.45	587.75	587.75	-1.42%	21,547
Apr 30, 2026	597.55	601.10	581.85	596.20	596.20	0.40%	8,407
Apr 29, 2026	596.00	601.40	591.05	593.85	593.85	0.81%	9,420
Apr 28, 2026	624.00	624.00	586.20	589.10	589.10	-2.76%	11,032
Apr 27, 2026	603.95	611.55	596.65	605.85	605.85	1.52%	3,575
Apr 24, 2026	608.00	612.60	594.45	596.80	596.80	-1.63%	8,428
Apr 23, 2026	615.05	623.20	604.00	606.70	606.70	-1.45%	7,829
Apr 22, 2026	608.55	617.00	608.00	615.65	615.65	1.37%	2,517
Apr 21, 2026	610.15	620.00	605.85	607.35	607.35	-0.47%	8,464
Apr 20, 2026	619.55	619.75	603.90	610.20	610.20	-0.65%	3,250
Apr 17, 2026	610.00	627.25	607.15	614.20	614.20	1.18%	7,300
Apr 16, 2026	609.00	610.90	599.00	607.05	607.05	0.10%	15,542
Apr 15, 2026	599.95	608.50	597.55	606.45	606.45	3.36%	3,747
Apr 13, 2026	581.30	590.85	578.00	586.75	586.75	-0.99%	6,034
Apr 10, 2026	609.95	609.95	589.80	592.60	592.60	1.00%	5,497
Apr 9, 2026	601.60	601.60	585.05	586.75	586.75	-0.76%	2,350
Apr 8, 2026	599.95	599.95	586.35	591.25	591.25	3.01%	3,577
Apr 7, 2026	573.20	578.70	569.85	573.95	573.95	0.10%	3,162
Apr 6, 2026	578.65	581.70	557.80	573.40	573.40	0.42%	9,814
Apr 2, 2026	571.45	571.70	552.05	571.00	571.00	-0.14%	5,927
Apr 1, 2026	540.60	581.25	540.60	571.80	571.80	7.01%	16,529
Mar 30, 2026	535.15	546.65	531.40	534.35	534.35	-2.25%	28,747
Mar 27, 2026	557.50	564.55	541.50	546.65	546.65	-2.53%	58,654
Mar 25, 2026	555.95	573.15	555.95	560.85	560.85	0.28%	15,754
Mar 24, 2026	556.80	568.10	542.95	559.30	559.30	1.35%	27,841
Mar 23, 2026	579.85	588.80	545.00	551.85	551.85	-6.28%	31,586
Mar 20, 2026	574.40	599.90	574.40	588.80	588.80	2.64%	4,104
Mar 19, 2026	587.95	587.95	572.75	573.65	573.65	-2.79%	919
Mar 18, 2026	577.40	595.50	577.40	590.10	590.10	2.31%	5,764