BOM:543463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	396.05	405.80	393.90	402.85	402.85	0.86%	10,068
Jun 1, 2026	413.45	413.95	397.40	399.40	399.40	-2.12%	7,074
May 29, 2026	415.80	420.00	407.00	408.05	408.05	-1.86%	3,547
May 27, 2026	414.60	423.00	414.00	415.80	415.80	0.29%	7,298
May 26, 2026	418.80	427.25	412.00	414.60	414.60	-1.00%	4,042
May 25, 2026	415.10	422.95	415.10	418.80	418.80	0.88%	3,554
May 22, 2026	429.60	429.60	413.55	415.15	415.15	-1.56%	44,004
May 21, 2026	416.00	428.60	416.00	421.75	421.75	1.58%	13,368
May 20, 2026	435.50	435.50	410.00	415.20	415.20	-3.84%	479,470
May 19, 2026	425.40	441.00	425.40	431.80	431.80	0.08%	6,606
May 18, 2026	431.90	437.70	421.20	431.45	431.45	-1.94%	9,011
May 15, 2026	438.85	446.35	434.00	440.00	440.00	-0.74%	12,370
May 14, 2026	445.40	445.40	436.40	443.30	443.30	0.32%	5,090
May 13, 2026	456.00	459.95	439.30	441.90	441.90	-3.92%	13,183
May 12, 2026	470.80	475.55	454.55	459.95	459.95	-1.82%	12,894
May 11, 2026	457.00	475.00	446.80	468.50	468.50	2.66%	69,171
May 8, 2026	447.00	466.65	441.25	456.35	456.35	2.31%	45,395
May 7, 2026	441.95	449.70	441.20	446.05	446.05	1.23%	20,157
May 6, 2026	429.70	442.00	428.50	440.65	440.65	2.33%	274,912
May 5, 2026	431.80	434.50	422.10	430.60	430.60	0.02%	8,493
May 4, 2026	435.40	443.85	426.00	430.50	430.50	0.87%	12,302
Apr 30, 2026	434.65	438.80	424.70	426.80	426.80	-2.75%	17,391
Apr 29, 2026	440.65	444.70	434.70	438.85	438.85	-0.14%	11,896
Apr 28, 2026	445.35	447.95	434.00	439.45	439.45	-2.00%	25,984
Apr 27, 2026	456.35	456.35	442.95	448.40	448.40	-0.71%	22,605
Apr 24, 2026	460.70	462.15	445.95	451.60	451.60	-2.31%	20,679
Apr 23, 2026	447.55	471.25	447.00	462.30	462.30	2.62%	34,852
Apr 22, 2026	453.60	456.10	446.90	450.50	450.50	0.09%	517,683
Apr 21, 2026	448.00	453.95	443.00	450.10	450.10	0.49%	13,802
Apr 20, 2026	449.70	454.05	435.50	447.90	447.90	1.33%	14,715
Apr 17, 2026	425.00	446.65	423.50	442.00	442.00	3.32%	18,536
Apr 16, 2026	434.60	449.90	423.30	427.80	427.80	-1.56%	48,879
Apr 15, 2026	426.40	439.80	421.50	434.60	434.60	4.18%	14,954
Apr 13, 2026	393.90	421.00	380.00	417.15	417.15	5.22%	61,810
Apr 10, 2026	388.00	403.40	387.50	396.45	396.45	2.22%	82,552
Apr 9, 2026	399.15	404.35	385.95	387.85	387.85	-2.55%	20,420
Apr 8, 2026	400.00	400.00	392.30	398.00	398.00	2.37%	183,505
Apr 7, 2026	375.30	397.70	375.15	388.80	388.80	2.79%	16,594
Apr 6, 2026	371.35	383.85	367.20	378.25	378.25	3.02%	18,123
Apr 2, 2026	365.55	372.00	361.70	367.15	367.15	-2.24%	35,329
Apr 1, 2026	368.65	378.55	355.80	375.55	375.55	7.09%	11,952
Mar 30, 2026	341.15	353.80	339.70	350.70	350.70	0.16%	59,132
Mar 27, 2026	354.50	354.50	340.45	350.15	350.15	-1.24%	48,698
Mar 25, 2026	347.45	359.70	347.45	354.55	354.55	1.03%	39,161
Mar 24, 2026	349.45	354.05	334.70	350.95	350.95	3.59%	63,386
Mar 23, 2026	350.45	351.00	335.80	338.80	338.80	-4.54%	33,561
Mar 20, 2026	360.15	367.50	352.50	354.90	354.90	-1.44%	83,702
Mar 19, 2026	363.95	363.95	351.30	360.10	360.10	-1.11%	49,178
Mar 18, 2026	341.40	369.20	341.10	364.15	364.15	6.82%	160,036
Mar 17, 2026	337.50	346.00	332.50	340.90	340.90	1.02%	26,194