BOM:542920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	493.55	510.30	484.55	501.90	501.90	1.29%	42,090
May 27, 2026	490.00	500.15	471.40	495.50	495.50	1.33%	25,660
May 26, 2026	479.50	493.00	479.15	489.00	489.00	2.29%	17,218
May 25, 2026	470.25	482.00	467.95	478.05	478.05	1.85%	38,031
May 22, 2026	471.95	478.95	468.00	469.35	469.35	-0.82%	8,099
May 21, 2026	468.85	476.85	466.30	473.25	473.25	2.70%	27,921
May 20, 2026	467.75	469.70	458.70	460.80	460.80	-1.87%	16,521
May 19, 2026	452.95	473.80	452.95	469.60	469.60	4.44%	22,192
May 18, 2026	456.50	457.65	445.95	449.65	449.65	-1.87%	5,094
May 15, 2026	454.55	463.30	449.85	458.20	458.20	1.05%	7,101
May 14, 2026	461.75	461.75	446.00	453.45	453.45	-0.31%	14,862
May 13, 2026	448.65	466.30	445.85	454.85	454.85	2.33%	20,688
May 12, 2026	465.00	465.70	442.65	444.50	444.50	-4.64%	18,835
May 11, 2026	478.10	482.00	464.70	466.15	466.15	-4.06%	26,008
May 8, 2026	495.00	498.60	484.70	485.90	485.90	-2.58%	7,690
May 7, 2026	505.85	513.80	495.40	498.75	498.75	0.76%	54,984
May 6, 2026	477.50	500.00	477.50	495.00	495.00	3.72%	70,658
May 5, 2026	448.75	480.00	447.30	477.25	477.25	6.35%	41,381
May 4, 2026	421.30	451.65	421.00	448.75	448.75	7.04%	38,751
Apr 30, 2026	434.50	435.10	416.00	419.25	419.25	-3.93%	11,987
Apr 29, 2026	430.80	445.85	430.80	436.40	436.40	0.94%	8,694
Apr 28, 2026	446.20	446.30	430.05	432.35	432.35	-2.60%	6,970
Apr 27, 2026	442.25	447.95	436.55	443.90	443.90	1.95%	12,510
Apr 24, 2026	448.65	448.65	432.85	435.40	435.40	-2.57%	5,865
Apr 23, 2026	444.20	453.05	442.00	446.90	446.90	0.36%	27,500
Apr 22, 2026	444.20	453.15	439.65	445.30	445.30	1.38%	10,870
Apr 21, 2026	450.00	453.30	434.10	439.25	439.25	-1.51%	21,902
Apr 20, 2026	445.85	447.25	429.00	446.00	446.00	0.92%	14,802
Apr 17, 2026	423.20	444.05	423.20	441.95	441.95	4.04%	25,873
Apr 16, 2026	432.20	433.10	421.00	424.80	424.80	-0.93%	6,777
Apr 15, 2026	429.50	431.50	425.00	428.80	428.80	1.58%	5,624
Apr 13, 2026	419.85	425.55	405.00	422.15	422.15	0.97%	7,389
Apr 10, 2026	418.85	420.00	414.70	418.10	418.10	0.71%	8,846
Apr 9, 2026	417.45	417.80	405.50	415.15	415.15	1.11%	14,167
Apr 8, 2026	400.05	411.85	397.70	410.60	410.60	4.57%	7,237
Apr 7, 2026	390.05	395.40	388.40	392.65	392.65	-0.47%	2,975
Apr 6, 2026	382.25	397.60	376.05	394.50	394.50	2.83%	12,627
Apr 2, 2026	370.65	385.00	369.00	383.65	383.65	0.91%	14,876
Apr 1, 2026	377.85	381.50	372.00	380.20	380.20	4.25%	16,318
Mar 30, 2026	368.15	373.40	363.30	364.70	364.70	-2.56%	24,727
Mar 27, 2026	380.05	385.00	372.00	374.30	374.30	-3.23%	13,188
Mar 25, 2026	378.10	388.25	377.20	386.80	386.80	1.92%	16,460
Mar 24, 2026	380.00	382.10	368.40	379.50	379.50	1.21%	20,167
Mar 23, 2026	380.45	383.15	370.00	374.95	374.95	-3.13%	40,513
Mar 20, 2026	384.05	388.65	381.30	387.05	387.05	0.70%	36,087
Mar 19, 2026	448.00	448.00	377.50	384.35	384.35	-0.98%	10,861
Mar 18, 2026	385.35	398.00	383.95	388.15	388.15	0.73%	21,598
Mar 17, 2026	380.95	396.35	380.00	385.35	385.35	-0.13%	21,090
Mar 16, 2026	381.95	391.00	371.75	385.85	385.85	1.25%	17,885
Mar 13, 2026	386.00	387.70	376.50	381.10	381.10	-2.12%	17,942