BOM:543064 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	426.50	444.35	426.50	429.40	429.40	-0.39%	52,746
May 29, 2026	426.15	434.50	426.15	431.10	431.10	0.52%	47,502
May 27, 2026	437.25	437.25	427.00	428.85	428.85	-1.35%	17,512
May 26, 2026	433.75	444.00	431.95	434.70	434.70	-0.02%	40,726
May 25, 2026	424.85	439.80	422.35	434.80	434.80	3.89%	88,478
May 22, 2026	425.30	425.30	416.50	418.50	418.50	-0.48%	407,937
May 21, 2026	422.65	429.45	417.50	420.50	420.50	0.02%	907,361
May 20, 2026	428.95	428.95	415.20	420.40	420.40	-2.11%	98,809
May 19, 2026	436.15	463.75	418.50	429.45	429.45	-0.01%	555,279
May 18, 2026	423.20	434.00	392.05	429.50	429.50	1.49%	2,997,406
May 15, 2026	445.30	452.50	417.15	423.20	423.20	-4.94%	118,840
May 14, 2026	464.75	467.15	442.80	445.20	445.20	-2.61%	306,194
May 13, 2026	445.85	474.40	443.15	457.15	457.15	-5.89%	424,191
May 12, 2026	484.90	505.00	463.40	485.75	485.75	1.48%	322,950
May 11, 2026	485.05	485.05	465.60	478.65	478.65	-1.98%	106,572
May 8, 2026	482.60	502.00	481.05	488.30	488.30	0.70%	388,659
May 7, 2026	488.60	493.90	478.85	484.90	484.90	0.82%	659,362
May 6, 2026	458.15	499.50	458.15	480.95	480.95	5.80%	861,969
May 5, 2026	469.40	469.40	451.50	454.60	454.60	-3.27%	197,964
May 4, 2026	486.05	490.90	466.00	469.95	469.95	-2.69%	190,515
Apr 30, 2026	467.45	498.65	442.30	482.95	482.95	3.22%	768,851
Apr 29, 2026	500.00	505.50	461.10	467.90	467.90	-5.31%	454,708
Apr 28, 2026	443.95	514.60	443.90	494.15	494.15	14.20%	2,740,406
Apr 27, 2026	384.90	432.70	378.90	432.70	432.70	19.99%	1,549,100
Apr 24, 2026	366.50	369.80	355.20	360.60	360.60	-0.89%	60,670
Apr 23, 2026	364.05	374.75	360.35	363.85	363.85	0.18%	474,194
Apr 22, 2026	364.85	373.00	360.90	363.20	363.20	0.36%	153,922
Apr 21, 2026	369.35	371.55	359.00	361.90	361.90	-2.02%	211,056
Apr 20, 2026	388.40	388.40	367.05	369.35	369.35	-5.68%	325,877
Apr 17, 2026	363.25	406.00	359.40	391.60	391.60	7.80%	914,056
Apr 16, 2026	360.00	365.50	354.30	363.25	363.25	1.78%	113,770
Apr 15, 2026	368.00	368.05	350.20	356.90	356.90	-0.43%	235,477
Apr 13, 2026	364.20	370.35	353.40	358.45	358.45	-5.21%	432,453
Apr 10, 2026	320.25	381.60	320.25	378.15	378.15	18.92%	3,526,780
Apr 9, 2026	312.95	324.90	306.50	318.00	318.00	2.80%	1,562,211
Apr 8, 2026	313.15	313.15	300.50	309.35	309.35	2.95%	39,808
Apr 7, 2026	305.45	306.85	297.25	300.50	300.50	-0.50%	19,277
Apr 6, 2026	309.00	309.00	293.00	302.00	302.00	-1.80%	49,719
Apr 2, 2026	314.85	314.85	300.30	307.55	307.55	-1.28%	33,619
Apr 1, 2026	307.40	317.75	304.75	311.55	311.55	3.20%	46,119
Mar 30, 2026	298.15	304.35	294.50	301.90	301.90	-0.08%	63,878
Mar 27, 2026	304.55	308.80	296.40	302.15	302.15	-1.24%	72,938
Mar 25, 2026	301.35	312.05	297.00	305.95	305.95	3.55%	55,391
Mar 24, 2026	307.00	307.00	293.00	295.45	295.45	-1.75%	89,358
Mar 23, 2026	291.65	301.60	291.65	300.70	300.70	0.48%	165,305
Mar 20, 2026	305.00	305.00	296.00	299.25	299.25	-0.02%	50,433
Mar 19, 2026	304.00	304.00	295.55	299.30	299.30	-2.30%	27,420
Mar 18, 2026	301.05	309.40	300.70	306.35	306.35	1.78%	22,458
Mar 17, 2026	294.30	303.15	291.35	301.00	301.00	2.29%	49,240
Mar 16, 2026	296.00	300.60	288.45	294.25	294.25	-0.47%	44,618