BOM:540755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	380.65	392.25	380.65	389.00	389.00	-0.75%	14,790
May 18, 2026	387.85	392.55	378.30	391.95	391.95	1.36%	30,127
May 15, 2026	380.20	390.25	380.20	386.70	386.70	0.93%	23,359
May 14, 2026	384.80	388.85	381.60	383.15	383.15	-0.42%	9,726
May 13, 2026	381.15	386.45	379.55	384.75	384.75	0.60%	17,438
May 12, 2026	386.20	392.95	380.85	382.45	382.45	-2.14%	17,740
May 11, 2026	395.20	395.20	388.70	390.80	390.80	-1.10%	21,195
May 8, 2026	394.90	401.30	394.45	395.15	395.15	-1.15%	25,241
May 7, 2026	400.75	405.55	398.00	399.75	399.75	-0.03%	34,031
May 6, 2026	398.50	403.10	396.15	399.85	399.85	0.53%	42,265
May 5, 2026	413.00	413.00	396.75	397.75	397.75	-2.86%	39,090
May 4, 2026	393.60	414.00	392.40	409.45	409.45	4.07%	60,962
Apr 30, 2026	399.60	399.60	391.40	393.45	393.45	-1.63%	13,932
Apr 29, 2026	400.90	404.20	399.10	399.95	399.95	0.06%	33,430
Apr 28, 2026	403.50	403.50	398.70	399.70	399.70	0.09%	12,421
Apr 27, 2026	395.55	401.90	395.55	399.35	399.35	0.34%	30,894
Apr 24, 2026	400.35	400.35	395.50	398.00	398.00	-0.11%	10,570
Apr 23, 2026	399.50	403.95	396.50	398.45	398.45	-0.19%	22,078
Apr 22, 2026	397.25	402.40	395.05	399.20	399.20	0.49%	34,229
Apr 21, 2026	396.90	398.15	393.00	397.25	397.25	0.34%	27,377
Apr 20, 2026	405.10	406.60	395.00	395.90	395.90	-1.03%	36,407
Apr 17, 2026	400.10	406.80	398.35	400.00	400.00	-0.02%	60,781
Apr 16, 2026	399.00	418.00	399.00	400.10	400.10	0.33%	133,630
Apr 15, 2026	390.60	404.55	390.60	398.80	398.80	2.31%	113,834
Apr 13, 2026	391.35	394.65	384.90	389.80	389.80	-1.97%	42,254
Apr 10, 2026	394.40	407.90	389.30	397.65	397.65	2.37%	117,065
Apr 9, 2026	387.80	391.50	383.10	388.45	388.45	0.19%	11,487
Apr 8, 2026	392.10	395.55	380.20	387.70	387.70	1.43%	37,749
Apr 7, 2026	382.75	389.60	380.85	382.25	382.25	-0.69%	10,029
Apr 6, 2026	376.95	392.65	369.55	384.90	384.90	1.87%	35,939
Apr 2, 2026	375.00	382.10	363.25	377.85	377.85	-0.53%	14,320
Apr 1, 2026	371.85	382.45	365.60	379.85	379.85	4.77%	26,877
Mar 30, 2026	362.65	364.05	351.50	362.55	362.55	-0.06%	30,504
Mar 27, 2026	365.00	365.00	356.85	362.75	362.75	-1.24%	28,683
Mar 25, 2026	363.85	368.00	359.90	367.30	367.30	2.80%	18,371
Mar 24, 2026	368.00	368.00	354.00	357.30	357.30	-0.18%	16,847
Mar 23, 2026	367.90	369.00	356.25	357.95	357.95	-3.73%	11,645
Mar 20, 2026	361.90	374.00	361.15	371.80	371.80	2.95%	16,333
Mar 19, 2026	370.40	370.40	359.60	361.15	361.15	-2.67%	16,609
Mar 18, 2026	367.65	376.45	367.65	371.05	371.05	0.91%	7,681
Mar 17, 2026	359.25	373.15	359.25	367.70	367.70	1.41%	21,793
Mar 16, 2026	359.00	363.85	352.20	362.60	362.60	0.76%	19,401
Mar 13, 2026	365.95	369.15	358.85	359.85	359.85	-2.48%	7,868
Mar 12, 2026	366.30	372.20	359.65	369.00	369.00	0.72%	11,635
Mar 11, 2026	366.05	373.10	365.00	366.35	366.35	-0.08%	7,677
Mar 10, 2026	366.80	369.80	363.45	366.65	366.65	0.19%	6,644
Mar 9, 2026	355.00	368.30	351.00	365.95	365.95	0.58%	30,711
Mar 6, 2026	370.40	370.40	362.00	363.85	363.85	-0.60%	10,575
Mar 5, 2026	364.00	368.75	360.95	366.05	366.05	0.77%	22,927
Mar 4, 2026	360.95	368.75	360.95	363.25	363.25	-2.50%	26,710