BOM:543228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	543.95	543.95	520.25	529.75	529.75	-1.14%	15,289
Jun 2, 2026	505.95	542.05	504.10	535.85	535.85	6.43%	40,861
Jun 1, 2026	520.00	520.00	501.00	503.50	503.50	-0.71%	5,177
May 29, 2026	521.05	521.05	505.35	507.10	507.10	-1.46%	3,607
May 27, 2026	521.70	521.70	511.55	514.60	514.60	0.09%	5,846
May 26, 2026	516.00	527.00	511.85	514.15	514.15	-0.53%	7,266
May 25, 2026	514.35	523.70	511.30	516.90	516.90	1.07%	11,958
May 22, 2026	515.05	515.05	508.00	511.45	511.45	-0.97%	2,608
May 21, 2026	524.65	524.65	513.40	516.45	516.45	0.35%	7,632
May 20, 2026	515.30	517.00	507.70	514.65	514.65	-0.99%	5,352
May 19, 2026	497.35	528.00	497.35	519.80	519.80	3.90%	10,923
May 18, 2026	501.55	502.95	493.00	500.30	500.30	-0.98%	6,545
May 15, 2026	502.65	508.45	501.00	505.25	505.25	-0.23%	13,072
May 14, 2026	525.00	525.00	504.70	506.40	506.40	-2.50%	7,449
May 13, 2026	505.85	530.30	502.45	519.40	519.40	1.78%	11,033
May 12, 2026	534.95	537.10	508.10	510.30	510.30	-4.61%	14,459
May 11, 2026	556.10	556.90	533.60	534.95	534.95	-3.07%	14,801
May 8, 2026	564.95	579.10	550.30	551.90	551.90	-4.06%	52,620
May 7, 2026	567.75	580.00	560.00	575.25	575.25	2.59%	24,409
May 6, 2026	568.45	568.45	555.65	560.70	560.70	0.26%	20,406
May 5, 2026	540.45	562.55	540.45	559.25	559.25	2.67%	24,255
May 4, 2026	527.00	546.85	527.00	544.70	544.70	3.54%	13,247
Apr 30, 2026	533.75	533.75	524.75	526.10	526.10	-0.45%	3,832
Apr 29, 2026	536.75	536.75	526.50	528.50	528.50	-0.25%	10,086
Apr 28, 2026	538.75	538.75	523.05	529.80	529.80	-0.21%	16,547
Apr 27, 2026	491.10	543.00	491.10	530.90	530.90	6.42%	84,702
Apr 24, 2026	514.65	514.95	496.00	498.85	498.85	-2.85%	6,387
Apr 23, 2026	515.00	520.20	510.30	513.50	513.50	-1.02%	12,349
Apr 22, 2026	506.95	521.45	503.70	518.80	518.80	2.24%	18,867
Apr 21, 2026	500.30	512.95	499.15	507.45	507.45	1.05%	9,603
Apr 20, 2026	513.15	513.15	500.30	502.20	502.20	-2.20%	14,902
Apr 17, 2026	513.35	516.65	505.90	513.50	513.50	1.30%	13,057
Apr 16, 2026	505.60	518.35	501.90	506.90	506.90	1.73%	12,030
Apr 15, 2026	483.10	507.80	483.10	498.30	498.30	3.33%	21,615
Apr 13, 2026	482.95	487.05	468.90	482.25	482.25	-0.80%	13,954
Apr 10, 2026	490.00	493.35	484.00	486.15	486.15	0.23%	11,486
Apr 9, 2026	487.35	495.25	479.00	485.05	485.05	-0.77%	11,029
Apr 8, 2026	476.65	491.25	470.15	488.80	488.80	4.88%	12,596
Apr 7, 2026	470.20	480.65	460.40	466.05	466.05	0.43%	14,138
Apr 6, 2026	460.35	469.80	449.60	464.05	464.05	1.07%	5,141
Apr 2, 2026	450.00	461.50	435.10	459.15	459.15	1.85%	8,155
Apr 1, 2026	416.05	453.10	416.05	450.80	450.80	8.46%	18,438
Mar 30, 2026	440.00	440.00	414.10	415.65	415.65	-5.62%	26,700
Mar 27, 2026	459.00	459.00	438.00	440.40	440.40	-4.38%	19,475
Mar 25, 2026	461.55	474.40	457.25	460.55	460.55	0.08%	14,987
Mar 24, 2026	447.00	465.00	442.45	460.20	460.20	3.17%	34,017
Mar 23, 2026	460.00	461.40	443.00	446.05	446.05	-5.27%	18,464
Mar 20, 2026	494.95	494.95	465.15	470.85	470.85	-1.20%	16,820
Mar 19, 2026	465.00	486.25	465.00	476.55	476.55	-0.71%	26,680
Mar 18, 2026	445.70	507.00	445.70	479.95	479.95	7.68%	405,090