BOM:543417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	665.90	684.45	645.60	652.45	652.45	-1.05%	96,383
May 20, 2026	677.60	680.60	657.70	659.40	659.40	-2.10%	10,928
May 19, 2026	649.15	680.20	645.00	673.55	673.55	4.85%	47,942
May 18, 2026	624.00	646.25	624.00	642.40	642.40	2.83%	8,721
May 15, 2026	639.00	639.50	622.50	624.75	624.75	-3.05%	5,579
May 14, 2026	633.15	653.95	611.90	644.40	644.40	2.98%	12,866
May 13, 2026	617.50	632.20	617.50	625.75	625.75	1.28%	6,357
May 12, 2026	651.75	652.15	613.95	617.85	617.85	-5.99%	16,604
May 11, 2026	625.10	683.10	616.05	657.20	657.20	3.41%	23,447
May 8, 2026	648.90	648.90	628.70	635.50	635.50	0.28%	8,185
May 7, 2026	637.00	646.95	627.00	633.70	633.70	-0.64%	11,866
May 6, 2026	605.00	642.10	603.35	637.75	637.75	5.58%	11,053
May 5, 2026	610.20	610.20	596.80	604.05	604.05	-0.20%	7,200
May 4, 2026	606.70	612.40	591.90	605.25	605.25	0.46%	12,642
Apr 30, 2026	578.00	612.85	575.45	602.50	602.50	3.77%	693,282
Apr 29, 2026	593.20	593.20	571.70	580.60	580.60	-0.42%	14,241
Apr 28, 2026	583.20	595.45	577.40	583.05	583.05	-1.64%	12,369
Apr 27, 2026	590.20	606.95	585.70	592.75	592.75	1.11%	14,669
Apr 24, 2026	586.00	596.30	562.75	586.25	586.25	0.34%	167,264
Apr 23, 2026	568.75	592.60	568.75	584.25	584.25	1.71%	10,664
Apr 22, 2026	567.05	579.45	565.00	574.45	574.45	0.90%	10,038
Apr 21, 2026	578.05	580.00	567.10	569.30	569.30	-0.29%	4,950
Apr 20, 2026	582.95	582.95	562.70	570.95	570.95	-2.08%	6,314
Apr 17, 2026	571.65	592.40	570.95	583.10	583.10	0.09%	6,621
Apr 16, 2026	565.00	583.45	564.95	582.60	582.60	2.23%	6,747
Apr 15, 2026	568.00	577.80	561.00	569.90	569.90	2.23%	8,779
Apr 13, 2026	542.60	559.65	536.90	557.45	557.45	-0.78%	10,396
Apr 10, 2026	550.15	565.00	549.75	561.85	561.85	1.48%	13,938
Apr 9, 2026	598.70	598.70	531.95	553.65	553.65	0.44%	15,041
Apr 8, 2026	516.35	554.00	516.35	551.25	551.25	8.58%	29,688
Apr 7, 2026	494.95	510.75	492.45	507.70	507.70	1.96%	18,099
Apr 6, 2026	483.75	501.80	483.75	497.95	497.95	1.27%	12,975
Apr 2, 2026	471.00	497.35	461.80	491.70	491.70	2.49%	18,499
Apr 1, 2026	449.30	483.50	449.30	479.75	479.75	9.25%	23,444
Mar 30, 2026	471.05	471.05	438.00	439.15	439.15	-6.90%	40,968
Mar 27, 2026	486.55	488.95	465.15	471.70	471.70	-4.77%	38,397
Mar 25, 2026	480.15	499.40	480.10	495.35	495.35	2.72%	124,149
Mar 24, 2026	486.50	487.15	460.25	482.25	482.25	2.85%	82,304
Mar 23, 2026	485.00	485.00	459.85	468.90	468.90	-2.61%	20,586
Mar 20, 2026	485.30	500.20	480.00	481.45	481.45	-0.64%	37,815
Mar 19, 2026	502.25	503.95	481.10	484.55	484.55	-4.98%	12,322
Mar 18, 2026	481.65	514.65	481.65	509.95	509.95	5.70%	12,110
Mar 17, 2026	486.00	489.55	479.65	482.45	482.45	-0.72%	14,539
Mar 16, 2026	484.05	493.90	477.65	485.95	485.95	-1.41%	15,036
Mar 13, 2026	510.15	510.15	488.00	492.90	492.90	-3.43%	38,750
Mar 12, 2026	510.50	511.00	493.95	510.40	510.40	-0.01%	11,404
Mar 11, 2026	493.80	512.55	493.80	510.45	510.45	3.56%	12,884
Mar 10, 2026	471.85	502.70	470.90	492.90	492.90	4.83%	23,012
Mar 9, 2026	469.00	475.95	459.80	470.20	470.20	-1.59%	19,608
Mar 6, 2026	471.30	482.30	467.20	477.80	477.80	0.07%	12,954