BOM:542484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	469.45	479.40	466.45	477.25	477.25	0.35%	11,003
Jun 2, 2026	462.60	479.30	459.25	475.60	475.60	2.25%	83,076
Jun 1, 2026	467.05	467.10	453.65	465.15	465.15	1.00%	13,187
May 29, 2026	465.90	468.35	456.35	460.55	460.55	-1.58%	4,730
May 27, 2026	472.35	473.40	464.65	467.95	467.95	-1.64%	8,273
May 26, 2026	465.00	476.85	461.70	475.75	475.75	2.26%	8,957
May 25, 2026	459.00	470.00	450.35	465.25	465.25	3.29%	12,193
May 22, 2026	439.45	462.45	438.25	450.45	450.45	1.77%	5,919
May 21, 2026	429.70	444.45	429.70	442.60	442.60	3.00%	9,014
May 20, 2026	425.25	431.20	425.20	429.70	429.70	0.07%	2,913
May 19, 2026	434.30	435.45	423.55	429.40	429.40	0.35%	5,860
May 18, 2026	434.80	434.80	423.05	427.90	427.90	-1.34%	5,538
May 15, 2026	425.85	435.20	421.95	433.70	433.70	1.86%	23,126
May 14, 2026	429.05	433.20	416.55	425.80	425.80	-0.78%	14,737
May 13, 2026	434.60	437.65	425.25	429.15	429.15	-0.76%	15,384
May 12, 2026	445.15	453.70	430.05	432.45	432.45	-2.91%	8,609
May 11, 2026	455.00	459.90	444.00	445.40	445.40	-3.22%	16,947
May 8, 2026	463.95	463.95	450.40	460.20	460.20	0.60%	9,975
May 7, 2026	478.60	478.60	454.10	457.45	457.45	-4.58%	44,167
May 6, 2026	446.85	495.25	439.60	479.40	479.40	9.85%	299,207
May 5, 2026	423.55	441.15	423.55	436.40	436.40	-0.32%	28,026
May 4, 2026	421.40	439.10	421.40	437.80	437.80	-1.02%	27,881
Apr 30, 2026	439.65	445.75	430.30	442.30	442.30	-0.05%	10,607
Apr 29, 2026	444.50	450.00	431.00	442.50	442.50	-0.45%	15,826
Apr 28, 2026	459.25	461.50	442.70	444.50	444.50	-1.92%	5,723
Apr 27, 2026	451.35	459.85	448.85	453.20	453.20	0.90%	9,161
Apr 24, 2026	458.75	459.90	446.35	449.15	449.15	-1.86%	7,414
Apr 23, 2026	473.80	473.80	454.00	457.65	457.65	-2.94%	5,678
Apr 22, 2026	475.30	475.30	468.75	471.50	471.50	-0.76%	4,980
Apr 21, 2026	466.95	476.35	461.00	475.10	475.10	2.32%	10,029
Apr 20, 2026	465.95	472.00	458.90	464.35	464.35	-2.18%	4,406
Apr 17, 2026	476.80	480.00	468.85	474.70	474.70	0.05%	4,517
Apr 16, 2026	484.95	487.35	465.80	474.45	474.45	-1.71%	9,069
Apr 15, 2026	482.00	486.55	476.95	482.70	482.70	0.90%	4,468
Apr 13, 2026	467.00	480.70	461.35	478.40	478.40	-0.30%	6,885
Apr 10, 2026	461.25	484.30	460.60	479.85	479.85	4.28%	7,335
Apr 9, 2026	467.75	469.90	455.20	460.15	460.15	0.33%	6,978
Apr 8, 2026	469.90	469.90	434.80	458.65	458.65	7.01%	12,557
Apr 7, 2026	445.30	450.10	427.00	428.60	428.60	-2.80%	6,526
Apr 6, 2026	438.00	443.30	421.15	440.95	440.95	0.59%	12,505
Apr 2, 2026	412.20	446.00	394.60	438.35	438.35	6.56%	401,098
Apr 1, 2026	410.85	419.35	395.10	411.35	411.35	2.14%	12,050
Mar 30, 2026	374.85	410.25	366.60	402.75	402.75	5.25%	38,936
Mar 27, 2026	393.70	396.05	378.35	382.65	382.65	-4.27%	13,974
Mar 25, 2026	382.05	412.05	377.70	399.70	399.70	1.80%	25,341
Mar 24, 2026	419.90	419.90	384.30	392.65	392.65	4.05%	10,680
Mar 23, 2026	404.35	404.35	375.00	377.35	377.35	-4.81%	5,875
Mar 20, 2026	408.90	415.90	395.50	396.40	396.40	-1.86%	6,224
Mar 19, 2026	398.00	408.95	398.00	403.90	403.90	-1.36%	4,214
Mar 18, 2026	397.40	411.70	392.35	409.45	409.45	3.50%	7,610