BOM:543271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	731.95	744.65	715.55	734.85	734.85	1.49%	7,167
May 13, 2026	702.10	729.15	702.10	724.05	724.05	1.34%	14,862
May 12, 2026	731.40	736.05	704.00	714.45	714.45	-3.57%	18,854
May 11, 2026	738.05	757.40	721.85	740.90	740.90	-0.40%	23,224
May 8, 2026	767.20	767.20	738.50	743.85	743.85	-1.38%	6,380
May 7, 2026	744.40	763.00	741.95	754.25	754.25	1.56%	19,047
May 6, 2026	690.00	745.35	690.00	742.65	742.65	2.29%	9,057
May 5, 2026	716.65	727.55	715.45	726.00	726.00	1.18%	9,292
May 4, 2026	723.65	730.10	709.60	717.55	717.55	0.60%	7,365
Apr 30, 2026	704.65	720.50	693.00	713.25	713.25	1.61%	110,613
Apr 29, 2026	719.10	726.60	701.00	701.95	701.95	-2.67%	14,776
Apr 28, 2026	736.00	736.80	716.70	721.20	721.20	-1.82%	12,579
Apr 27, 2026	733.05	744.80	729.10	734.60	734.60	-0.55%	67,045
Apr 24, 2026	738.65	743.45	721.30	738.65	738.65	0.43%	118,344
Apr 23, 2026	705.15	748.00	695.30	735.50	735.50	5.18%	77,679
Apr 22, 2026	658.55	739.25	658.55	699.30	699.30	6.05%	152,512
Apr 21, 2026	662.05	676.00	654.45	659.40	659.40	-1.22%	7,073
Apr 20, 2026	652.90	671.00	652.90	667.55	667.55	0.26%	57,405
Apr 17, 2026	668.00	675.25	661.60	665.80	665.80	-0.30%	9,898
Apr 16, 2026	668.00	677.45	659.90	667.80	667.80	0.06%	4,312
Apr 15, 2026	642.00	671.05	642.00	667.40	667.40	4.04%	16,707
Apr 13, 2026	621.95	651.00	620.75	641.50	641.50	-1.09%	7,623
Apr 10, 2026	640.65	660.85	640.65	648.60	648.60	1.38%	10,481
Apr 9, 2026	630.80	643.00	618.75	639.80	639.80	1.44%	11,484
Apr 8, 2026	620.90	634.95	610.45	630.70	630.70	4.11%	14,342
Apr 7, 2026	590.00	611.80	586.00	605.80	605.80	2.21%	15,472
Apr 6, 2026	573.80	596.40	561.75	592.70	592.70	2.35%	7,763
Apr 2, 2026	560.10	582.10	554.30	579.10	579.10	1.13%	5,879
Apr 1, 2026	554.55	577.55	551.05	572.65	572.65	5.33%	9,701
Mar 30, 2026	667.90	667.90	541.00	543.65	543.65	-2.44%	14,422
Mar 27, 2026	573.30	581.90	554.60	557.25	557.25	-4.67%	22,624
Mar 25, 2026	575.10	596.00	573.00	584.55	584.55	1.97%	18,087
Mar 24, 2026	575.00	577.15	555.70	573.25	573.25	1.56%	8,954
Mar 23, 2026	584.05	584.05	553.00	564.45	564.45	-3.46%	29,928
Mar 20, 2026	565.00	589.70	565.00	584.70	584.70	2.36%	13,886
Mar 19, 2026	570.00	585.10	562.25	571.20	571.20	-0.86%	18,598
Mar 18, 2026	564.75	584.25	564.75	576.15	576.15	2.02%	18,000
Mar 17, 2026	549.85	567.05	549.15	564.75	564.75	2.75%	14,669
Mar 16, 2026	565.70	565.70	538.90	549.65	549.65	-1.69%	30,499
Mar 13, 2026	576.00	576.00	548.15	559.10	559.10	-3.25%	6,144
Mar 12, 2026	566.00	590.00	562.10	577.90	577.90	1.16%	27,658
Mar 11, 2026	568.40	591.00	568.00	571.30	571.30	0.16%	15,355
Mar 10, 2026	544.10	577.40	544.10	570.40	570.40	5.30%	24,322
Mar 9, 2026	552.15	561.00	538.00	541.70	541.70	-4.68%	20,849
Mar 6, 2026	579.60	579.60	562.05	568.30	568.30	0.67%	5,665
Mar 5, 2026	553.00	575.00	553.00	564.50	564.50	1.57%	9,003
Mar 4, 2026	562.65	568.00	551.05	555.80	555.80	-2.37%	15,263
Mar 2, 2026	535.30	579.75	535.30	569.30	569.30	-2.80%	34,778
Feb 27, 2026	597.85	599.45	580.95	585.70	585.70	-1.30%	10,343
Feb 26, 2026	586.25	598.40	579.95	593.40	593.40	-0.03%	19,207