BOM:543265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	315.95	320.45	313.50	314.40	314.40	-0.49%	41,243
Jun 3, 2026	315.85	319.30	309.25	315.95	315.95	0.03%	32,228
Jun 2, 2026	307.30	318.05	305.75	315.85	315.85	1.40%	56,702
Jun 1, 2026	316.05	319.75	310.50	311.50	311.50	-1.16%	34,040
May 29, 2026	322.50	326.10	312.15	315.15	315.15	-2.93%	102,422
May 27, 2026	322.55	328.05	322.55	324.65	324.65	0.09%	63,045
May 26, 2026	327.85	330.30	322.05	324.35	324.35	-1.26%	54,210
May 25, 2026	325.20	330.05	323.50	328.50	328.50	2.72%	64,288
May 22, 2026	320.85	321.95	318.65	319.80	319.80	-0.33%	26,684
May 21, 2026	325.85	327.00	319.25	320.85	320.85	0.30%	36,704
May 20, 2026	315.95	321.35	312.45	319.90	319.90	0.87%	62,150
May 19, 2026	319.65	322.30	316.45	317.15	317.15	-0.30%	37,972
May 18, 2026	319.00	319.60	311.35	318.10	318.10	-0.58%	55,418
May 15, 2026	328.80	331.20	319.00	319.95	319.95	-2.62%	43,054
May 14, 2026	324.95	329.80	317.95	328.55	328.55	1.84%	62,454
May 13, 2026	320.75	326.95	320.45	322.60	322.60	1.37%	32,102
May 12, 2026	333.85	335.15	317.00	318.25	318.25	-4.36%	58,014
May 11, 2026	342.10	342.10	331.50	332.75	332.75	-2.82%	72,230
May 8, 2026	348.25	349.55	341.80	342.40	342.40	-1.71%	163,228
May 7, 2026	344.85	351.90	343.05	348.35	348.35	1.57%	141,311
May 6, 2026	343.85	345.35	338.80	342.95	342.95	0.72%	159,236
May 5, 2026	335.55	344.00	332.00	340.50	340.50	1.34%	200,243
May 4, 2026	337.10	344.90	330.20	336.00	336.00	3.80%	507,536
Apr 30, 2026	325.90	325.90	319.85	323.70	323.70	-0.81%	31,394
Apr 29, 2026	333.30	334.45	324.75	326.35	326.35	-1.81%	149,239
Apr 28, 2026	326.35	339.00	326.35	332.35	332.35	2.59%	429,681
Apr 27, 2026	316.95	325.75	316.95	323.95	323.95	2.53%	111,003
Apr 24, 2026	326.55	328.30	314.90	315.95	315.95	-3.47%	134,962
Apr 23, 2026	330.75	335.75	325.80	327.30	327.30	-1.33%	136,418
Apr 22, 2026	325.60	334.90	324.75	331.70	331.70	1.56%	176,716
Apr 21, 2026	328.45	332.30	325.60	326.60	326.60	-0.06%	124,896
Apr 20, 2026	336.45	337.40	324.75	326.80	326.80	-2.49%	150,404
Apr 17, 2026	331.75	342.90	331.25	335.15	335.15	-0.83%	367,643
Apr 16, 2026	342.95	354.00	333.35	337.95	337.95	0.39%	1,154,683
Apr 15, 2026	301.90	340.00	301.85	336.65	336.65	18.35%	2,328,600
Apr 13, 2026	279.05	287.95	275.35	284.45	284.45	-0.47%	63,012
Apr 10, 2026	287.10	294.00	283.00	285.80	285.80	1.22%	128,747
Apr 9, 2026	284.55	290.55	279.90	282.35	282.35	-0.77%	175,796
Apr 8, 2026	282.90	286.30	275.60	284.55	284.55	6.02%	115,343
Apr 7, 2026	267.20	272.55	264.30	268.40	268.40	0.51%	148,332
Apr 6, 2026	264.80	267.85	256.85	267.05	267.05	1.33%	115,605
Apr 2, 2026	252.35	264.70	252.35	263.55	263.55	-0.09%	121,216
Apr 1, 2026	257.00	265.70	253.60	263.80	263.80	7.28%	101,460
Mar 30, 2026	261.50	261.50	244.95	245.90	245.90	-5.51%	135,792
Mar 27, 2026	266.80	268.00	258.15	260.25	260.25	-3.13%	95,840
Mar 25, 2026	264.45	272.80	264.05	268.65	268.65	2.48%	160,788
Mar 24, 2026	260.75	263.95	253.55	262.15	262.15	3.51%	98,886
Mar 23, 2026	271.30	271.30	251.75	253.25	253.25	-6.65%	89,180
Mar 20, 2026	271.75	279.45	270.05	271.30	271.30	0.31%	96,611
Mar 19, 2026	275.05	277.25	269.45	270.45	270.45	-4.13%	51,220