BOM:543227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	380.40	394.35	375.25	378.45	378.45	-0.08%	258,885
Jun 1, 2026	380.10	388.35	372.90	378.75	378.75	1.62%	96,106
May 29, 2026	388.95	394.90	365.60	372.70	372.70	-1.52%	80,121
May 27, 2026	376.70	384.25	376.60	378.45	378.45	0.46%	28,774
May 26, 2026	375.95	381.00	374.00	376.70	376.70	0.99%	23,182
May 25, 2026	370.75	376.15	370.60	373.00	373.00	0.93%	24,709
May 22, 2026	374.40	374.40	368.25	369.55	369.55	-0.55%	14,674
May 21, 2026	374.10	376.45	370.05	371.60	371.60	-0.69%	28,314
May 20, 2026	360.30	379.35	357.70	374.20	374.20	3.86%	77,584
May 19, 2026	355.50	371.60	355.50	360.30	360.30	0.54%	70,720
May 18, 2026	358.90	359.45	351.05	358.35	358.35	-0.84%	31,019
May 15, 2026	357.00	366.45	356.40	361.40	361.40	1.59%	58,926
May 14, 2026	354.15	358.35	348.05	355.75	355.75	0.41%	43,780
May 13, 2026	361.00	363.55	352.00	354.30	354.30	-1.62%	35,467
May 12, 2026	377.15	380.30	358.15	360.15	360.15	-5.61%	68,292
May 11, 2026	394.90	394.90	378.65	381.55	381.55	-2.22%	32,105
May 8, 2026	388.00	394.40	382.80	390.20	390.20	0.41%	56,432
May 7, 2026	389.45	390.30	382.45	388.60	388.60	0.23%	21,463
May 6, 2026	378.50	403.70	378.50	387.70	387.70	3.03%	142,966
May 5, 2026	375.40	379.70	373.50	376.30	376.30	0.23%	22,831
May 4, 2026	376.00	376.70	368.50	375.45	375.45	0.67%	19,891
Apr 30, 2026	371.05	380.05	364.00	372.95	372.95	0.36%	47,585
Apr 29, 2026	374.20	374.65	369.70	371.60	371.60	0.12%	22,067
Apr 28, 2026	375.95	376.00	370.05	371.15	371.15	-1.28%	26,551
Apr 27, 2026	362.00	378.65	362.00	375.95	375.95	4.07%	57,501
Apr 24, 2026	374.10	375.95	360.30	361.25	361.25	-3.43%	42,201
Apr 23, 2026	379.70	379.70	373.25	374.10	374.10	-0.81%	18,406
Apr 22, 2026	377.90	380.40	374.05	377.15	377.15	-0.20%	32,583
Apr 21, 2026	379.05	382.10	376.20	377.90	377.90	-0.33%	42,713
Apr 20, 2026	383.90	383.90	374.45	379.15	379.15	-0.67%	42,090
Apr 17, 2026	381.70	385.30	378.65	381.70	381.70	-	26,047
Apr 16, 2026	385.00	390.45	380.15	381.70	381.70	0.14%	83,549
Apr 15, 2026	376.15	382.15	376.15	381.15	381.15	1.93%	49,578
Apr 13, 2026	373.50	378.95	368.20	373.95	373.95	-1.41%	59,880
Apr 10, 2026	384.30	384.30	377.50	379.30	379.30	0.08%	42,051
Apr 9, 2026	384.70	384.70	376.15	379.00	379.00	-0.97%	58,955
Apr 8, 2026	392.20	392.20	379.00	382.70	382.70	1.18%	91,576
Apr 7, 2026	385.80	389.35	376.20	378.25	378.25	-1.92%	60,839
Apr 6, 2026	393.20	393.20	383.15	385.65	385.65	-1.93%	50,976
Apr 2, 2026	382.95	397.35	374.85	393.25	393.25	0.05%	95,907
Apr 1, 2026	365.30	396.40	365.30	393.05	393.05	8.86%	78,071
Mar 30, 2026	382.25	385.85	359.40	361.05	361.05	-7.28%	153,075
Mar 27, 2026	392.55	406.30	386.00	389.40	389.40	-2.50%	183,229
Mar 25, 2026	402.00	406.65	395.00	399.40	399.40	0.19%	70,648
Mar 24, 2026	399.45	405.40	385.25	398.65	398.65	1.24%	165,645
Mar 23, 2026	393.60	398.00	388.95	393.75	393.75	-4.28%	324,183
Mar 20, 2026	382.85	419.00	379.40	411.35	411.35	10.70%	2,290,819
Mar 19, 2026	375.05	385.15	370.20	371.60	371.60	-3.18%	49,319
Mar 18, 2026	381.40	388.80	376.75	383.80	383.80	0.80%	77,916
Mar 17, 2026	395.10	395.10	374.50	380.75	380.75	0.91%	107,410