BOM:541578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	592.95	604.45	584.00	600.80	600.80	1.24%	6,410
Jun 3, 2026	570.15	595.05	567.50	593.45	593.45	3.41%	6,771
Jun 2, 2026	568.05	580.45	564.60	573.90	573.90	-0.40%	5,619
Jun 1, 2026	566.90	579.95	563.30	576.20	576.20	1.64%	8,107
May 29, 2026	590.05	596.00	555.10	566.90	566.90	-3.58%	27,185
May 27, 2026	573.60	602.25	573.60	587.95	587.95	2.51%	17,454
May 26, 2026	579.90	589.85	571.15	573.55	573.55	-1.69%	9,407
May 25, 2026	561.90	584.75	561.90	583.40	583.40	3.97%	9,380
May 22, 2026	567.95	569.40	559.45	561.10	561.10	-1.54%	2,986
May 21, 2026	562.95	575.35	558.00	569.85	569.85	2.60%	2,445
May 20, 2026	555.25	560.60	555.00	555.40	555.40	-0.76%	163
May 19, 2026	552.10	564.25	550.40	559.65	559.65	1.86%	2,915
May 18, 2026	549.60	551.00	540.90	549.45	549.45	-1.56%	3,940
May 15, 2026	561.55	564.55	550.50	558.15	558.15	-0.46%	1,649
May 14, 2026	573.25	573.25	553.40	560.75	560.75	-0.27%	4,687
May 13, 2026	559.25	568.95	555.20	562.25	562.25	1.14%	5,617
May 12, 2026	552.05	565.75	551.05	555.90	555.90	0.02%	4,803
May 11, 2026	551.65	564.00	549.05	555.80	555.80	-0.85%	3,287
May 8, 2026	571.15	572.10	556.00	560.55	560.55	-0.93%	9,124
May 7, 2026	552.95	571.95	548.80	565.80	565.80	4.03%	21,892
May 6, 2026	540.60	545.20	535.30	543.90	543.90	1.13%	11,647
May 5, 2026	543.15	543.15	537.00	537.80	537.80	-2.07%	4,677
May 4, 2026	534.95	553.40	530.70	549.15	549.15	3.50%	5,848
Apr 30, 2026	518.20	536.45	517.30	530.60	530.60	1.86%	3,531
Apr 29, 2026	513.00	524.00	513.00	520.90	520.90	1.03%	4,101
Apr 28, 2026	512.00	523.30	512.00	515.60	515.60	-0.87%	1,645
Apr 27, 2026	511.80	523.55	504.60	520.10	520.10	1.68%	9,842
Apr 24, 2026	516.65	518.80	501.75	511.50	511.50	-0.85%	6,455
Apr 23, 2026	528.45	529.55	510.65	515.90	515.90	-3.53%	12,758
Apr 22, 2026	527.50	537.00	526.50	534.80	534.80	1.53%	1,361
Apr 21, 2026	534.95	534.95	526.00	526.75	526.75	0.03%	1,578
Apr 20, 2026	540.45	540.45	524.50	526.60	526.60	-2.56%	2,608
Apr 17, 2026	531.90	545.20	531.85	540.45	540.45	1.41%	2,310
Apr 16, 2026	540.00	540.70	527.65	532.95	532.95	-0.78%	2,394
Apr 15, 2026	537.50	549.00	523.65	537.15	537.15	3.75%	4,712
Apr 13, 2026	513.30	524.20	508.00	517.75	517.75	-1.74%	3,407
Apr 10, 2026	509.15	529.10	503.50	526.90	526.90	5.60%	2,992
Apr 9, 2026	507.30	512.10	496.75	498.95	498.95	-0.29%	2,932
Apr 8, 2026	489.40	513.95	486.40	500.40	500.40	5.55%	8,129
Apr 7, 2026	473.85	477.05	467.90	474.10	474.10	-1.16%	4,440
Apr 6, 2026	488.75	491.45	475.95	479.65	479.65	-2.04%	14,129
Apr 2, 2026	470.95	490.25	464.20	489.65	489.65	2.70%	2,545
Apr 1, 2026	480.00	487.20	473.65	476.80	476.80	1.86%	4,815
Mar 30, 2026	479.00	483.75	462.40	468.10	468.10	-3.92%	8,697
Mar 27, 2026	487.05	494.55	479.45	487.20	487.20	-1.32%	6,366
Mar 25, 2026	489.55	508.85	489.20	493.70	493.70	0.85%	12,844
Mar 24, 2026	485.40	496.55	476.00	489.55	489.55	3.10%	3,201
Mar 23, 2026	501.45	501.45	472.05	474.85	474.85	-4.64%	5,759
Mar 20, 2026	510.15	510.45	496.35	497.95	497.95	-1.05%	3,081
Mar 19, 2026	512.25	527.20	502.10	503.25	503.25	-3.89%	7,470