BOM:540900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	474.35	500.40	474.30	489.00	489.00	-1.56%	148,255
Jun 4, 2026	509.55	510.55	488.90	496.75	496.75	-3.94%	239,522
Jun 3, 2026	528.00	537.75	503.50	517.15	517.15	-0.51%	1,103,892
Jun 2, 2026	441.10	530.00	438.00	519.80	519.80	17.52%	1,792,375
Jun 1, 2026	444.60	456.00	437.10	442.30	442.30	0.07%	37,038
May 29, 2026	436.05	451.45	436.05	442.00	442.00	0.84%	92,942
May 27, 2026	437.35	447.85	433.30	438.30	438.30	0.59%	51,953
May 26, 2026	433.25	441.15	432.95	435.75	435.75	-0.06%	58,344
May 25, 2026	441.40	446.95	435.25	436.00	436.00	-0.42%	196,472
May 22, 2026	448.95	448.95	436.50	437.85	437.85	-2.03%	82,220
May 21, 2026	455.00	455.00	445.20	446.90	446.90	-0.85%	77,614
May 20, 2026	459.00	461.00	448.50	450.75	450.75	-2.32%	60,620
May 19, 2026	459.00	477.00	459.00	461.45	461.45	0.58%	50,337
May 18, 2026	469.95	469.95	452.55	458.80	458.80	-2.70%	29,348
May 15, 2026	459.35	490.40	459.00	471.55	471.55	3.22%	202,397
May 14, 2026	473.40	473.40	450.90	456.85	456.85	-3.02%	47,164
May 13, 2026	462.25	474.45	462.25	471.10	471.10	1.34%	37,723
May 12, 2026	485.50	488.00	462.65	464.85	464.85	-5.19%	98,153
May 11, 2026	503.00	509.10	488.50	490.30	490.30	-2.92%	81,667
May 8, 2026	501.25	513.45	497.05	505.05	505.05	0.63%	134,644
May 7, 2026	498.20	510.60	491.70	501.90	501.90	1.66%	175,333
May 6, 2026	491.45	497.50	482.50	493.70	493.70	0.88%	113,351
May 5, 2026	497.85	504.00	483.60	489.40	489.40	-1.46%	101,997
May 4, 2026	513.20	513.20	492.00	496.65	496.65	-1.74%	102,894
Apr 30, 2026	480.45	533.90	475.55	505.45	505.45	5.17%	948,943
Apr 29, 2026	488.55	493.75	478.50	480.60	480.60	-0.59%	81,632
Apr 28, 2026	490.40	496.30	480.80	483.45	483.45	-2.02%	95,918
Apr 27, 2026	466.75	507.70	465.95	493.40	493.40	6.72%	232,758
Apr 24, 2026	475.05	479.15	460.00	462.35	462.35	-3.21%	135,099
Apr 23, 2026	475.05	485.75	472.70	477.70	477.70	0.37%	111,373
Apr 22, 2026	475.65	478.05	467.00	475.95	475.95	-0.17%	43,133
Apr 21, 2026	473.15	484.00	471.95	476.75	476.75	0.93%	64,348
Apr 20, 2026	483.45	483.60	470.00	472.35	472.35	-2.33%	87,848
Apr 17, 2026	484.75	488.20	475.95	483.60	483.60	1.10%	125,944
Apr 16, 2026	478.00	489.00	473.30	478.35	478.35	1.11%	132,229
Apr 15, 2026	448.15	484.90	448.15	473.10	473.10	6.28%	212,850
Apr 13, 2026	442.65	446.90	431.40	445.15	445.15	-0.80%	79,881
Apr 10, 2026	458.70	462.40	445.00	448.75	448.75	-1.87%	87,476
Apr 9, 2026	460.35	464.60	450.55	457.30	457.30	-0.83%	73,863
Apr 8, 2026	467.30	467.35	455.60	461.15	461.15	3.12%	60,775
Apr 7, 2026	442.15	457.20	435.60	447.20	447.20	0.93%	136,769
Apr 6, 2026	446.75	446.75	431.75	443.10	443.10	0.66%	68,103
Apr 2, 2026	426.30	443.70	413.95	440.20	440.20	1.99%	82,818
Apr 1, 2026	420.05	434.00	414.55	431.60	431.60	7.32%	94,734
Mar 30, 2026	415.75	418.95	401.05	402.15	402.15	-4.70%	142,474
Mar 27, 2026	429.05	449.00	418.70	422.00	422.00	-3.27%	251,206
Mar 25, 2026	436.95	447.95	433.75	436.25	436.25	0.72%	89,377
Mar 24, 2026	427.15	437.00	421.65	433.15	433.15	2.98%	126,628
Mar 23, 2026	435.00	438.00	417.00	420.60	420.60	-4.58%	94,362
Mar 20, 2026	446.95	456.10	439.20	440.80	440.80	0.14%	95,507