BOM:542867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	360.45	367.00	360.45	365.30	365.30	1.05%	9,626
May 22, 2026	366.15	366.15	358.00	361.50	361.50	-0.67%	8,248
May 21, 2026	365.00	365.90	359.35	363.95	363.95	-0.08%	20,686
May 20, 2026	361.05	364.80	353.80	364.25	364.25	1.45%	16,588
May 19, 2026	354.05	360.00	351.35	359.05	359.05	1.41%	14,848
May 18, 2026	360.05	360.05	343.00	354.05	354.05	-1.10%	26,473
May 15, 2026	355.05	359.05	348.25	358.00	358.00	1.46%	14,961
May 14, 2026	352.90	356.40	343.65	352.85	352.85	0.04%	14,858
May 13, 2026	343.55	353.85	340.05	352.70	352.70	2.38%	46,508
May 12, 2026	352.00	352.00	342.75	344.50	344.50	-2.45%	11,623
May 11, 2026	364.90	364.90	350.10	353.15	353.15	-3.25%	23,752
May 8, 2026	361.15	366.00	354.35	365.00	365.00	2.36%	33,283
May 7, 2026	377.90	377.90	353.90	356.60	356.60	-3.98%	68,528
May 6, 2026	389.95	392.85	367.95	371.40	371.40	-3.88%	64,952
May 5, 2026	390.30	390.35	384.00	386.40	386.40	-1.42%	26,190
May 4, 2026	386.80	413.50	383.80	391.95	391.95	2.73%	149,710
Apr 30, 2026	390.30	390.30	380.65	381.55	381.55	-2.40%	55,497
Apr 29, 2026	394.50	400.15	390.00	390.95	390.95	-0.69%	21,831
Apr 28, 2026	400.75	406.00	392.60	393.65	393.65	-0.83%	17,957
Apr 27, 2026	392.20	401.60	387.95	396.95	396.95	3.91%	15,415
Apr 24, 2026	384.90	386.50	375.35	382.00	382.00	-0.75%	9,925
Apr 23, 2026	395.80	396.90	384.10	384.90	384.90	-2.91%	12,702
Apr 22, 2026	403.00	409.90	392.75	396.45	396.45	-1.63%	73,447
Apr 21, 2026	392.00	405.40	391.00	403.00	403.00	2.79%	30,314
Apr 20, 2026	400.00	401.35	387.75	392.05	392.05	-1.93%	8,659
Apr 17, 2026	402.70	406.60	397.05	399.75	399.75	-0.74%	15,624
Apr 16, 2026	414.00	416.25	397.15	402.75	402.75	-2.32%	13,911
Apr 15, 2026	412.00	415.15	408.45	412.30	412.30	1.73%	19,361
Apr 13, 2026	399.80	408.00	389.40	405.30	405.30	0.14%	16,807
Apr 10, 2026	399.25	407.00	398.40	404.75	404.75	2.30%	12,598
Apr 9, 2026	414.15	414.15	394.30	395.65	395.65	-2.57%	26,703
Apr 8, 2026	385.05	407.90	384.70	406.10	406.10	8.57%	35,390
Apr 7, 2026	370.70	379.00	367.95	374.05	374.05	-0.17%	18,441
Apr 6, 2026	375.00	377.00	364.75	374.70	374.70	1.49%	28,698
Apr 2, 2026	357.00	372.85	343.00	369.20	369.20	2.37%	16,059
Apr 1, 2026	347.35	362.75	347.35	360.65	360.65	6.14%	13,281
Mar 30, 2026	348.05	359.00	336.95	339.80	339.80	-3.92%	29,925
Mar 27, 2026	360.00	361.40	351.95	353.65	353.65	-2.78%	20,198
Mar 25, 2026	374.90	374.90	361.05	363.75	363.75	1.34%	38,151
Mar 24, 2026	350.85	360.95	348.10	358.95	358.95	4.36%	35,590
Mar 23, 2026	356.65	359.70	340.10	343.95	343.95	-4.82%	105,486
Mar 20, 2026	382.85	388.00	354.95	361.35	361.35	-3.61%	109,490
Mar 19, 2026	380.50	397.50	372.50	374.90	374.90	-4.01%	43,768
Mar 18, 2026	353.45	394.50	353.45	390.55	390.55	10.50%	55,873
Mar 17, 2026	363.00	363.00	348.40	353.45	353.45	-1.13%	23,759
Mar 16, 2026	332.05	361.65	322.10	357.50	357.50	7.66%	253,418
Mar 13, 2026	347.00	347.00	330.30	332.05	332.05	-4.56%	23,433
Mar 12, 2026	356.25	356.25	345.00	347.90	347.90	-2.98%	41,676
Mar 11, 2026	357.60	370.10	355.00	358.60	358.60	0.31%	23,818
Mar 10, 2026	357.15	363.60	356.35	357.50	357.50	0.42%	11,734