BOM:542602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	434.60	440.24	425.18	427.62	427.62	-2.05%	23,629
May 27, 2026	432.30	437.64	432.30	436.56	436.56	0.84%	8,384
May 26, 2026	428.80	433.70	427.20	432.91	432.91	0.50%	15,866
May 25, 2026	430.00	435.85	428.34	430.76	430.76	0.10%	13,360
May 22, 2026	434.30	437.50	427.01	430.35	430.35	-1.14%	19,429
May 21, 2026	432.80	437.98	429.58	435.32	435.32	0.19%	11,726
May 20, 2026	426.00	436.00	426.00	434.49	434.49	0.94%	11,102
May 19, 2026	423.03	433.67	422.70	430.44	430.44	1.75%	13,304
May 18, 2026	422.90	425.36	418.17	423.03	423.03	0.50%	12,337
May 15, 2026	424.15	427.20	420.00	420.93	420.93	-1.03%	10,530
May 14, 2026	423.80	426.33	421.72	425.31	425.31	0.82%	10,105
May 13, 2026	424.40	424.40	420.23	421.86	421.86	-0.10%	6,372
May 12, 2026	420.70	422.68	420.21	422.29	422.29	0.27%	31,609
May 11, 2026	422.00	423.26	418.35	421.17	421.17	-0.09%	12,553
May 8, 2026	420.00	422.83	419.00	421.54	421.54	0.04%	12,173
May 7, 2026	420.70	422.99	420.25	421.39	421.39	0.15%	22,243
May 6, 2026	424.98	424.98	419.50	420.76	420.76	-0.59%	18,372
May 5, 2026	421.85	424.82	420.89	423.27	423.27	0.77%	6,781
May 4, 2026	428.00	428.00	419.10	420.04	420.04	-1.09%	16,679
Apr 30, 2026	421.70	426.86	421.70	424.66	424.66	0.91%	14,806
Apr 29, 2026	428.00	434.73	426.19	427.33	420.83	0.01%	17,394
Apr 28, 2026	432.00	438.04	425.25	427.27	420.77	-1.28%	68,889
Apr 27, 2026	433.06	436.81	431.51	432.80	426.22	-0.06%	162,451
Apr 24, 2026	428.49	433.62	424.62	433.06	426.47	1.41%	482,589
Apr 23, 2026	425.01	428.95	425.01	427.02	420.52	0.06%	7,709
Apr 22, 2026	433.69	433.79	426.00	426.77	420.28	-1.16%	8,661
Apr 21, 2026	430.03	432.78	429.58	431.78	425.21	0.41%	14,613
Apr 20, 2026	440.00	440.00	429.00	430.03	423.49	-2.13%	134,463
Apr 17, 2026	444.90	444.90	437.50	439.40	432.72	-0.64%	11,311
Apr 16, 2026	449.33	450.19	440.60	442.22	435.49	-1.58%	7,938
Apr 15, 2026	447.30	450.51	445.07	449.33	442.50	0.45%	6,459
Apr 13, 2026	451.87	451.87	445.49	447.30	440.50	0.01%	13,892
Apr 10, 2026	443.99	448.03	441.22	447.25	440.45	1.65%	14,252
Apr 9, 2026	438.00	443.96	437.28	440.00	433.31	0.47%	13,815
Apr 8, 2026	431.52	439.79	431.52	437.94	431.28	1.88%	19,439
Apr 7, 2026	429.90	430.47	425.00	429.87	423.33	0.18%	14,147
Apr 6, 2026	430.80	432.56	427.56	429.09	422.56	-0.19%	11,584
Apr 2, 2026	416.30	434.55	416.30	429.92	423.38	2.01%	27,207
Apr 1, 2026	423.70	423.70	417.35	421.43	415.02	0.30%	13,666
Mar 30, 2026	425.20	425.21	418.00	420.15	413.76	-1.82%	24,043
Mar 27, 2026	430.00	430.55	422.60	427.95	421.44	-0.62%	38,171
Mar 25, 2026	423.70	434.00	423.69	430.61	424.06	1.88%	6,795
Mar 24, 2026	418.00	423.42	415.00	422.67	416.24	1.11%	9,783
Mar 23, 2026	414.50	421.00	409.97	418.04	411.68	0.38%	14,664
Mar 20, 2026	418.95	422.15	414.50	416.47	410.14	-0.54%	10,771
Mar 19, 2026	416.50	423.30	414.49	418.73	412.36	-0.33%	9,163
Mar 18, 2026	423.70	429.00	418.63	420.12	413.73	-0.50%	32,446
Mar 17, 2026	424.00	427.21	421.30	422.23	415.81	-0.11%	5,156
Mar 16, 2026	427.40	434.86	421.33	422.70	416.27	-0.45%	30,874
Mar 13, 2026	434.16	434.16	422.50	424.61	418.15	-2.20%	15,555