BOM:543398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	318.00	331.00	317.85	322.35	322.35	1.53%	95,120
May 27, 2026	314.85	322.15	314.85	317.50	317.50	0.35%	34,929
May 26, 2026	321.80	323.85	314.65	316.40	316.40	-1.68%	20,438
May 25, 2026	327.35	331.90	320.75	321.80	321.80	-1.32%	32,818
May 22, 2026	322.05	331.65	317.45	326.10	326.10	1.32%	53,406
May 21, 2026	320.10	330.25	316.90	321.85	321.85	1.29%	46,693
May 20, 2026	327.15	330.55	316.50	317.75	317.75	-2.29%	106,970
May 19, 2026	309.85	340.40	307.60	325.20	325.20	5.16%	363,810
May 18, 2026	306.00	310.05	292.85	309.25	309.25	0.41%	93,978
May 15, 2026	290.30	315.00	290.20	308.00	308.00	6.12%	251,184
May 14, 2026	295.35	299.30	277.60	290.25	290.25	-2.37%	102,394
May 13, 2026	292.95	298.90	292.95	297.30	297.30	0.99%	40,662
May 12, 2026	303.45	308.00	293.20	294.40	294.40	-4.77%	44,230
May 11, 2026	312.30	317.00	306.95	309.15	309.15	-1.86%	55,162
May 8, 2026	310.90	322.00	307.80	315.00	315.00	1.51%	86,186
May 7, 2026	303.70	316.00	303.70	310.30	310.30	2.12%	63,107
May 6, 2026	290.55	304.90	290.55	303.85	303.85	4.61%	140,846
May 5, 2026	293.60	293.90	288.05	290.45	290.45	-0.84%	211,878
May 4, 2026	297.55	297.55	287.85	292.90	292.90	0.22%	20,928
Apr 30, 2026	294.10	297.00	289.10	292.25	292.25	-1.22%	33,944
Apr 29, 2026	297.60	300.10	293.10	295.85	295.85	0.07%	35,922
Apr 28, 2026	295.15	299.25	294.65	295.65	295.65	-0.29%	29,590
Apr 27, 2026	289.10	299.25	288.10	296.50	296.50	2.54%	41,717
Apr 24, 2026	297.10	300.20	286.55	289.15	289.15	-3.20%	47,945
Apr 23, 2026	300.05	302.00	295.20	298.70	298.70	-0.27%	162,855
Apr 22, 2026	300.00	303.10	294.20	299.50	299.50	-1.33%	151,969
Apr 21, 2026	300.75	308.70	300.75	303.55	303.55	0.10%	121,633
Apr 20, 2026	312.90	312.90	301.10	303.25	303.25	-2.40%	39,315
Apr 17, 2026	312.00	321.30	305.25	310.70	310.70	0.75%	98,430
Apr 16, 2026	306.15	323.60	304.25	308.40	308.40	1.95%	148,880
Apr 15, 2026	295.75	306.65	291.90	302.50	302.50	4.73%	73,143
Apr 13, 2026	290.10	296.15	285.25	288.85	288.85	-2.30%	58,543
Apr 10, 2026	303.00	303.10	294.70	295.65	295.65	-0.89%	57,147
Apr 9, 2026	302.85	305.10	294.75	298.30	298.30	-0.93%	49,494
Apr 8, 2026	301.20	303.45	294.00	301.10	301.10	2.68%	157,443
Apr 7, 2026	291.85	297.05	288.55	293.25	293.25	-2.48%	212,806
Apr 6, 2026	318.80	320.25	295.65	300.70	300.70	-3.61%	1,081,111
Apr 2, 2026	260.85	312.75	256.65	311.95	311.95	19.68%	2,892,880
Apr 1, 2026	262.05	270.45	257.05	260.65	260.65	3.74%	74,840
Mar 30, 2026	251.25	258.55	250.10	251.25	251.25	-3.50%	60,687
Mar 27, 2026	269.10	271.55	259.00	260.35	260.35	-3.65%	137,529
Mar 25, 2026	263.75	276.40	260.75	270.20	270.20	2.82%	158,561
Mar 24, 2026	252.05	264.95	251.35	262.80	262.80	5.25%	70,621
Mar 23, 2026	267.00	267.00	248.60	249.70	249.70	-6.64%	370,839
Mar 20, 2026	271.20	274.90	266.00	267.45	267.45	-0.54%	157,823
Mar 19, 2026	284.25	284.25	267.00	268.90	268.90	-5.91%	63,750
Mar 18, 2026	279.95	289.00	277.00	285.80	285.80	3.46%	116,648
Mar 17, 2026	283.15	285.35	274.90	276.25	276.25	-1.73%	43,752
Mar 16, 2026	280.30	284.95	273.95	281.10	281.10	0.30%	167,293
Mar 13, 2026	295.05	295.95	279.90	280.25	280.25	-4.97%	340,253