BOM:543412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	538.50	538.50	514.30	533.00	533.00	0.12%	33,353
Jun 1, 2026	527.95	538.85	519.95	532.35	532.35	0.75%	64,399
May 29, 2026	520.45	534.75	520.00	528.40	528.40	0.61%	86,763
May 27, 2026	523.30	535.00	522.50	525.20	525.20	0.20%	18,218
May 26, 2026	525.15	535.00	521.55	524.15	524.15	-0.36%	19,152
May 25, 2026	523.05	531.05	518.75	526.05	526.05	0.56%	398,253
May 22, 2026	531.05	535.90	519.00	523.10	523.10	-0.57%	266,035
May 21, 2026	520.05	532.00	520.05	526.10	526.10	1.28%	112,655
May 20, 2026	510.10	521.00	505.50	519.45	519.45	0.67%	12,236
May 19, 2026	492.95	518.90	492.95	516.00	516.00	3.20%	16,952
May 18, 2026	503.60	503.60	491.60	500.00	500.00	-0.33%	66,131
May 15, 2026	502.95	509.85	498.25	501.65	501.65	-1.23%	12,027
May 14, 2026	516.95	516.95	503.65	507.90	507.90	0.11%	95,795
May 13, 2026	514.65	517.00	504.00	507.35	507.35	-0.44%	22,980
May 12, 2026	508.80	521.35	507.25	509.60	509.60	-1.35%	154,184
May 11, 2026	520.00	528.00	512.00	516.55	516.55	-0.66%	43,631
May 8, 2026	516.00	531.85	516.00	520.00	520.00	0.51%	18,219
May 7, 2026	525.00	531.10	515.50	517.35	517.35	-0.60%	65,611
May 6, 2026	516.85	524.10	514.20	520.45	520.45	0.49%	23,143
May 5, 2026	523.85	524.20	515.95	517.90	517.90	-0.38%	9,518
May 4, 2026	526.60	531.85	515.05	519.85	519.85	-1.03%	13,312
Apr 30, 2026	532.15	533.25	520.80	525.25	525.25	-1.53%	33,514
Apr 29, 2026	540.30	586.75	532.00	533.40	533.40	3.16%	476,681
Apr 28, 2026	519.65	521.85	513.00	517.05	517.05	0.35%	14,192
Apr 27, 2026	513.70	522.95	507.60	515.25	515.25	0.61%	13,326
Apr 24, 2026	518.70	520.20	508.50	512.15	512.15	-0.79%	11,471
Apr 23, 2026	510.00	518.00	506.35	516.25	516.25	1.61%	12,900
Apr 22, 2026	512.05	515.80	505.00	508.05	508.05	-1.27%	18,890
Apr 21, 2026	504.90	518.00	501.30	514.60	514.60	1.63%	12,771
Apr 20, 2026	504.85	511.00	499.35	506.35	506.35	0.61%	15,462
Apr 17, 2026	502.65	505.00	492.50	503.30	503.30	1.38%	20,162
Apr 16, 2026	483.90	499.00	482.35	496.45	496.45	3.66%	39,515
Apr 15, 2026	483.85	491.00	476.10	478.90	478.90	1.77%	56,908
Apr 13, 2026	469.00	476.15	458.85	470.55	470.55	0.28%	8,877
Apr 10, 2026	465.50	479.00	465.50	469.25	469.25	1.08%	20,709
Apr 9, 2026	462.40	475.00	462.40	464.25	464.25	-1.09%	8,814
Apr 8, 2026	468.40	474.00	464.75	469.35	469.35	1.66%	13,527
Apr 7, 2026	455.30	466.20	455.30	461.70	461.70	0.50%	20,264
Apr 6, 2026	460.60	465.95	451.10	459.40	459.40	-1.99%	51,640
Apr 2, 2026	464.90	471.10	454.00	468.75	468.75	-0.16%	7,308
Apr 1, 2026	460.30	472.05	447.65	469.50	469.50	2.68%	19,164
Mar 30, 2026	445.45	458.15	442.75	457.25	457.25	-0.05%	37,290
Mar 27, 2026	459.10	461.00	452.55	457.50	457.50	-0.29%	16,488
Mar 25, 2026	464.00	465.50	453.95	458.85	458.85	0.85%	518,126
Mar 24, 2026	446.75	458.60	441.25	455.00	455.00	2.35%	20,712
Mar 23, 2026	445.05	448.95	439.45	444.55	444.55	-1.93%	28,418
Mar 20, 2026	450.75	461.05	448.70	453.30	453.30	0.10%	321,989
Mar 19, 2026	455.05	465.95	449.60	452.85	452.85	-1.95%	999,858
Mar 18, 2026	456.95	467.00	455.65	461.85	461.85	1.06%	147,932
Mar 17, 2026	455.35	464.05	454.20	457.00	457.00	-	8,078