BOM:542597 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	448.85	454.10	441.55	447.15	447.15	-0.84%	9,336
Jun 2, 2026	444.00	455.45	442.75	450.95	450.95	1.57%	16,293
Jun 1, 2026	461.05	470.80	442.00	444.00	444.00	0.74%	50,076
May 29, 2026	436.45	447.25	435.75	440.75	440.75	0.39%	11,579
May 27, 2026	435.30	442.50	435.20	439.05	439.05	0.78%	3,786
May 26, 2026	430.75	440.95	429.35	435.65	435.65	1.35%	6,746
May 25, 2026	428.00	435.00	427.65	429.85	429.85	0.71%	5,382
May 22, 2026	423.65	427.55	422.45	426.80	426.80	0.36%	2,807
May 21, 2026	425.95	430.00	421.25	425.25	425.25	1.46%	6,210
May 20, 2026	424.00	424.00	415.15	419.15	419.15	-0.65%	2,197
May 19, 2026	417.05	426.85	417.05	421.90	421.90	1.03%	6,798
May 18, 2026	421.00	424.35	411.60	417.60	417.60	-1.44%	7,830
May 15, 2026	431.75	431.75	421.35	423.70	423.70	-0.54%	4,556
May 14, 2026	436.80	436.80	421.90	426.00	426.00	-1.13%	4,152
May 13, 2026	430.00	436.25	423.10	430.85	430.85	1.36%	12,374
May 12, 2026	438.00	441.00	423.25	425.05	425.05	-3.39%	10,240
May 11, 2026	458.35	458.35	437.00	439.95	439.95	-3.49%	6,196
May 8, 2026	458.65	463.80	455.00	455.85	455.85	0.39%	5,464
May 7, 2026	449.00	459.00	448.00	454.10	454.10	1.87%	10,473
May 6, 2026	447.75	448.40	439.00	445.75	445.75	1.46%	4,806
May 5, 2026	447.10	448.95	438.45	439.35	439.35	-0.68%	8,939
May 4, 2026	441.85	446.35	436.00	442.35	442.35	1.94%	7,711
Apr 30, 2026	438.85	438.85	426.30	433.95	433.95	-0.68%	10,972
Apr 29, 2026	448.35	450.50	436.30	436.90	436.90	-1.52%	5,150
Apr 28, 2026	447.10	455.15	442.35	443.65	443.65	-0.62%	3,874
Apr 27, 2026	434.25	452.00	434.25	446.40	446.40	2.80%	14,834
Apr 24, 2026	443.05	445.55	429.60	434.25	434.25	-1.89%	22,229
Apr 23, 2026	453.00	453.00	439.20	442.60	442.60	-1.93%	9,008
Apr 22, 2026	463.80	463.80	450.85	451.30	451.30	-1.55%	5,394
Apr 21, 2026	457.50	463.05	457.15	458.40	458.40	0.50%	2,470
Apr 20, 2026	472.20	472.20	454.30	456.10	456.10	-3.38%	16,430
Apr 17, 2026	480.00	493.70	468.50	472.05	472.05	-0.52%	34,078
Apr 16, 2026	455.80	484.60	447.05	474.50	474.50	5.47%	30,873
Apr 15, 2026	425.00	452.85	425.00	449.90	449.90	6.45%	18,326
Apr 13, 2026	422.00	427.00	405.65	422.65	422.65	-0.08%	16,244
Apr 10, 2026	422.75	432.85	420.20	423.00	423.00	1.06%	9,774
Apr 9, 2026	418.40	425.75	408.00	418.55	418.55	2.10%	13,428
Apr 8, 2026	424.85	424.85	407.10	409.95	409.95	2.78%	13,244
Apr 7, 2026	402.35	408.10	397.45	398.85	398.85	-0.87%	10,143
Apr 6, 2026	415.35	415.35	393.30	402.35	402.35	-1.22%	13,406
Apr 2, 2026	394.95	410.35	377.60	407.30	407.30	4.93%	16,383
Apr 1, 2026	381.80	394.60	377.00	388.15	388.15	5.92%	20,392
Mar 30, 2026	381.10	382.70	362.00	366.45	366.45	-3.76%	38,596
Mar 27, 2026	399.00	405.30	378.05	380.75	380.75	-4.67%	31,862
Mar 25, 2026	400.00	413.00	396.80	399.40	399.40	0.41%	30,949
Mar 24, 2026	397.95	401.80	384.85	397.75	397.75	1.74%	17,277
Mar 23, 2026	416.00	416.00	385.00	390.95	390.95	-6.24%	44,421
Mar 20, 2026	408.60	421.05	407.05	416.95	416.95	1.56%	16,041
Mar 19, 2026	425.75	425.75	406.60	410.55	410.55	-3.57%	8,313
Mar 18, 2026	412.70	434.95	412.70	425.75	425.75	2.49%	14,584