BOM:543517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	403.20	412.30	395.25	410.60	410.60	3.05%	28,428
Jun 2, 2026	400.05	403.00	394.20	398.45	398.45	-1.01%	15,254
Jun 1, 2026	396.00	412.45	396.00	402.50	402.50	2.25%	28,284
May 29, 2026	391.05	407.90	372.00	393.65	393.65	-0.49%	55,953
May 27, 2026	422.95	429.10	393.00	395.60	395.60	-6.13%	32,088
May 26, 2026	425.85	440.75	407.45	421.45	421.45	2.02%	103,543
May 25, 2026	401.15	413.10	375.95	413.10	413.10	20.00%	93,839
May 22, 2026	349.80	356.95	339.75	344.25	344.25	3.30%	52,309
May 21, 2026	314.10	342.00	306.85	333.25	333.25	7.29%	13,265
May 20, 2026	311.95	313.85	306.40	310.60	310.60	-0.59%	4,461
May 19, 2026	307.05	316.40	304.25	312.45	312.45	1.46%	9,891
May 18, 2026	308.60	313.70	292.20	307.95	307.95	0.11%	6,477
May 15, 2026	307.05	314.50	301.85	307.60	307.60	0.13%	5,451
May 14, 2026	320.95	321.00	292.35	307.20	307.20	-2.82%	26,400
May 13, 2026	310.60	321.20	310.60	316.10	316.10	0.54%	4,611
May 12, 2026	324.75	330.00	310.00	314.40	314.40	-5.63%	12,720
May 11, 2026	336.05	339.00	329.50	333.15	333.15	-2.36%	30,483
May 8, 2026	325.05	349.50	321.60	341.20	341.20	4.37%	12,828
May 7, 2026	323.35	331.30	321.40	326.90	326.90	2.54%	8,681
May 6, 2026	317.45	322.50	314.10	318.80	318.80	0.19%	7,096
May 5, 2026	327.70	327.70	314.15	318.20	318.20	-1.74%	4,481
May 4, 2026	335.65	336.65	322.75	323.85	323.85	-2.69%	19,125
Apr 30, 2026	325.05	335.95	320.25	332.80	332.80	0.68%	11,821
Apr 29, 2026	327.20	336.25	322.60	330.55	330.55	1.85%	30,526
Apr 28, 2026	328.00	329.80	322.90	324.55	324.55	-0.66%	6,566
Apr 27, 2026	305.90	338.60	305.90	326.70	326.70	6.16%	44,123
Apr 24, 2026	313.05	315.00	305.25	307.75	307.75	-1.68%	8,739
Apr 23, 2026	316.00	318.00	311.85	313.00	313.00	-1.25%	3,272
Apr 22, 2026	318.85	319.00	313.55	316.95	316.95	0.48%	7,549
Apr 21, 2026	308.15	320.00	308.15	315.45	315.45	0.91%	14,999
Apr 20, 2026	317.15	323.35	307.00	312.60	312.60	-1.12%	23,951
Apr 17, 2026	296.80	322.20	296.80	316.15	316.15	5.98%	25,202
Apr 16, 2026	299.50	304.45	294.25	298.30	298.30	1.34%	8,788
Apr 15, 2026	292.20	298.05	289.30	294.35	294.35	3.57%	21,559
Apr 13, 2026	270.65	296.50	268.25	284.20	284.20	1.08%	33,521
Apr 10, 2026	277.45	286.00	277.00	281.15	281.15	2.35%	21,577
Apr 9, 2026	278.35	284.00	273.00	274.70	274.70	-1.70%	11,999
Apr 8, 2026	280.25	284.00	275.75	279.45	279.45	3.42%	26,028
Apr 7, 2026	281.40	284.20	268.50	270.20	270.20	-3.84%	25,559
Apr 6, 2026	308.15	308.15	279.75	281.00	281.00	-9.25%	48,460
Apr 2, 2026	293.85	314.70	291.25	309.65	309.65	1.71%	11,174
Apr 1, 2026	277.00	308.05	277.00	304.45	304.45	10.47%	13,900
Mar 30, 2026	297.15	297.15	273.15	275.60	275.60	-7.45%	16,131
Mar 27, 2026	310.00	310.00	296.50	297.80	297.80	-3.47%	10,305
Mar 25, 2026	315.35	319.70	307.25	308.50	308.50	-0.27%	9,732
Mar 24, 2026	303.40	316.95	303.40	309.35	309.35	1.98%	10,290
Mar 23, 2026	301.05	305.90	299.50	303.35	303.35	-0.56%	9,844
Mar 20, 2026	307.00	314.45	304.30	305.05	305.05	0.05%	6,850
Mar 19, 2026	308.40	314.25	303.50	304.90	304.90	-5.47%	10,703
Mar 18, 2026	310.50	326.15	309.00	322.55	322.55	5.20%	9,955