BOM:543300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	620.65	620.65	605.10	607.05	607.05	-1.87%	60,918
May 27, 2026	610.00	621.30	601.20	618.60	618.60	1.73%	143,535
May 26, 2026	594.10	609.40	590.00	608.10	608.10	2.33%	663,127
May 25, 2026	599.95	603.30	592.80	594.25	594.25	0.08%	60,298
May 22, 2026	592.95	599.95	583.60	593.80	593.80	1.64%	54,211
May 21, 2026	597.85	597.85	582.30	584.20	584.20	-0.65%	26,654
May 20, 2026	570.90	590.35	570.75	588.00	588.00	1.47%	221,215
May 19, 2026	570.45	583.50	566.30	579.50	579.50	2.05%	94,049
May 18, 2026	571.40	573.85	555.15	567.85	567.85	-1.05%	141,035
May 15, 2026	589.90	590.15	571.80	573.85	573.85	-2.28%	253,987
May 14, 2026	592.10	595.90	580.35	587.25	587.25	-0.69%	92,127
May 13, 2026	584.10	597.50	578.20	591.35	591.35	1.27%	901,312
May 12, 2026	594.00	604.60	582.30	583.95	583.95	-1.60%	2,213,705
May 11, 2026	578.75	605.15	568.65	593.45	593.45	2.54%	232,815
May 8, 2026	570.00	581.80	570.00	578.75	578.75	-	66,702
May 7, 2026	583.20	588.10	573.00	578.75	578.75	-0.76%	97,299
May 6, 2026	584.80	588.30	574.80	583.20	583.20	0.93%	65,221
May 5, 2026	576.10	580.80	569.75	577.80	577.80	0.44%	99,755
May 4, 2026	615.75	615.75	570.30	575.25	575.25	-5.14%	554,002
Apr 30, 2026	600.00	612.95	587.00	606.40	606.40	1.18%	93,121
Apr 29, 2026	605.00	611.00	596.00	599.30	599.30	-0.21%	142,459
Apr 28, 2026	595.40	604.00	586.00	600.55	600.55	2.12%	123,057
Apr 27, 2026	565.25	592.00	565.25	588.10	588.10	4.15%	332,025
Apr 24, 2026	574.90	577.50	560.60	564.65	564.65	-1.71%	47,883
Apr 23, 2026	587.05	587.50	571.00	574.45	574.45	-2.27%	55,150
Apr 22, 2026	584.95	595.90	580.05	587.80	587.80	1.09%	100,772
Apr 21, 2026	577.00	586.20	575.25	581.45	581.45	1.01%	1,140,267
Apr 20, 2026	594.85	595.75	574.60	575.65	575.65	-3.17%	97,345
Apr 17, 2026	577.35	597.00	573.70	594.50	594.50	2.33%	711,878
Apr 16, 2026	593.15	593.55	578.00	580.95	580.95	-0.80%	343,967
Apr 15, 2026	586.30	591.40	573.45	585.65	585.65	2.89%	471,232
Apr 13, 2026	550.00	571.50	540.70	569.20	569.20	2.70%	258,736
Apr 10, 2026	526.15	559.80	526.05	554.25	554.25	6.00%	174,809
Apr 9, 2026	534.55	536.85	519.95	522.90	522.90	-2.05%	92,380
Apr 8, 2026	545.95	545.95	525.90	533.85	533.85	3.64%	1,990,940
Apr 7, 2026	511.00	516.65	499.10	515.10	515.10	1.13%	36,188
Apr 6, 2026	498.55	511.90	489.05	509.35	509.35	2.55%	270,875
Apr 2, 2026	493.55	499.00	478.90	496.70	496.70	-0.09%	64,672
Apr 1, 2026	489.45	507.65	489.40	497.15	497.15	3.20%	609,994
Mar 30, 2026	484.95	488.45	474.70	481.75	481.75	-1.37%	96,849
Mar 27, 2026	505.00	508.45	485.85	488.45	488.45	-4.51%	121,271
Mar 25, 2026	495.20	518.95	495.20	511.50	511.50	3.53%	90,472
Mar 24, 2026	498.50	498.50	480.00	494.05	494.05	1.84%	949,408
Mar 23, 2026	499.65	499.65	480.05	485.10	485.10	-4.14%	79,646
Mar 20, 2026	500.00	510.90	500.00	506.05	506.05	1.64%	39,224
Mar 19, 2026	509.95	509.95	493.70	497.90	497.90	-2.70%	26,427
Mar 18, 2026	507.95	528.20	502.25	511.70	511.70	1.88%	98,711
Mar 17, 2026	491.50	505.20	487.25	502.25	502.25	2.75%	107,753
Mar 16, 2026	477.65	492.90	474.95	488.80	488.80	0.56%	54,704
Mar 13, 2026	506.30	511.45	483.20	486.10	486.10	-4.70%	439,886