BOM:541019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	583.40	583.40	558.40	559.60	559.60	-2.65%	5,934
Jun 2, 2026	570.70	583.70	561.60	574.85	574.85	0.50%	5,899
Jun 1, 2026	584.65	584.65	569.45	572.00	572.00	-2.16%	9,424
May 29, 2026	606.80	606.80	576.50	584.65	584.65	-3.58%	21,871
May 27, 2026	608.15	610.70	598.65	606.35	606.35	1.66%	21,261
May 26, 2026	610.45	610.45	593.05	596.45	596.45	-1.06%	5,208
May 25, 2026	596.85	608.50	596.85	602.85	602.85	0.53%	7,196
May 22, 2026	604.00	610.90	590.55	599.70	599.70	-0.42%	7,694
May 21, 2026	587.00	612.00	573.50	602.25	602.25	1.40%	29,051
May 20, 2026	593.00	599.30	586.35	593.95	593.95	-0.82%	3,949
May 19, 2026	602.00	606.10	592.15	598.85	598.85	-0.47%	4,201
May 18, 2026	604.00	605.00	577.00	601.70	601.70	-0.41%	9,984
May 15, 2026	609.20	619.95	602.00	604.15	604.15	-1.48%	8,284
May 14, 2026	618.20	625.35	603.70	613.20	613.20	-1.58%	15,581
May 13, 2026	624.55	632.75	615.70	623.05	623.05	-2.62%	19,796
May 12, 2026	666.55	681.05	616.95	639.80	639.80	1.60%	120,530
May 11, 2026	623.05	634.35	614.70	629.70	629.70	0.66%	13,143
May 8, 2026	629.00	636.20	623.05	625.60	625.60	-0.49%	5,260
May 7, 2026	635.80	635.80	622.60	628.65	628.65	0.24%	9,024
May 6, 2026	625.00	629.95	609.30	627.15	627.15	2.54%	13,636
May 5, 2026	595.95	619.05	593.90	611.60	611.60	2.16%	13,305
May 4, 2026	595.05	606.10	590.00	598.65	598.65	0.55%	7,204
Apr 30, 2026	609.80	609.80	585.05	595.35	595.35	-1.86%	9,434
Apr 29, 2026	610.00	616.00	602.55	606.65	606.65	-0.21%	9,740
Apr 28, 2026	615.00	618.00	605.35	607.90	607.90	-0.84%	7,188
Apr 27, 2026	597.30	617.55	597.30	613.05	613.05	1.63%	13,226
Apr 24, 2026	605.65	614.90	591.05	603.20	603.20	-0.40%	11,216
Apr 23, 2026	614.95	620.10	600.55	605.60	605.60	-2.01%	12,864
Apr 22, 2026	635.85	635.85	616.85	618.00	618.00	-1.62%	12,444
Apr 21, 2026	626.00	632.60	623.80	628.15	628.15	0.47%	12,694
Apr 20, 2026	625.00	640.45	617.50	625.20	625.20	0.60%	42,215
Apr 17, 2026	632.55	632.55	616.75	621.45	621.45	-0.02%	15,052
Apr 16, 2026	629.95	635.00	604.65	621.60	621.60	-1.27%	64,050
Apr 15, 2026	600.05	658.60	600.05	629.60	629.60	13.67%	422,318
Apr 13, 2026	516.10	568.00	513.75	553.90	553.90	1.59%	25,013
Apr 10, 2026	522.10	549.15	522.10	545.25	545.25	4.69%	21,910
Apr 9, 2026	514.80	531.20	507.10	520.80	520.80	1.00%	12,709
Apr 8, 2026	500.00	518.80	500.00	515.65	515.65	6.53%	14,568
Apr 7, 2026	489.00	496.20	478.05	484.05	484.05	-0.95%	7,880
Apr 6, 2026	483.80	495.00	466.25	488.70	488.70	1.01%	27,635
Apr 2, 2026	470.00	485.35	458.55	483.80	483.80	1.57%	8,835
Apr 1, 2026	467.95	480.00	443.00	476.30	476.30	10.40%	13,589
Mar 30, 2026	459.90	459.90	430.05	431.45	431.45	-6.40%	23,098
Mar 27, 2026	480.05	484.00	459.50	460.95	460.95	-4.93%	17,846
Mar 25, 2026	479.45	496.95	479.45	484.85	484.85	2.24%	10,194
Mar 24, 2026	473.50	485.00	467.85	474.25	474.25	1.04%	20,097
Mar 23, 2026	481.75	481.75	457.90	469.35	469.35	-4.01%	16,797
Mar 20, 2026	487.00	492.70	480.05	488.95	488.95	1.23%	14,592
Mar 19, 2026	498.35	498.35	482.00	483.00	483.00	-4.27%	11,861
Mar 18, 2026	492.00	518.00	491.05	504.55	504.55	2.95%	18,126