BOM:543529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	448.05	460.00	448.05	455.20	455.20	1.62%	406,101
May 22, 2026	451.25	456.55	445.75	447.95	447.95	-1.09%	678,770
May 21, 2026	461.75	464.00	451.05	452.90	452.90	-0.85%	71,402
May 20, 2026	453.50	459.00	452.40	456.80	456.80	-0.60%	111,643
May 19, 2026	455.50	464.25	449.20	459.55	459.55	0.84%	96,108
May 18, 2026	471.95	471.95	446.40	455.70	455.70	-4.20%	235,696
May 15, 2026	473.10	483.40	471.10	475.70	475.70	1.15%	355,224
May 14, 2026	472.70	472.70	464.90	470.30	470.30	1.17%	71,551
May 13, 2026	467.65	470.20	461.15	464.85	464.85	0.15%	106,123
May 12, 2026	475.10	482.40	462.85	464.15	464.15	-3.15%	879,008
May 11, 2026	477.55	484.20	468.65	479.25	479.25	0.06%	302,997
May 8, 2026	482.30	487.05	476.00	478.95	478.95	-0.64%	294,296
May 7, 2026	472.50	484.60	472.20	482.05	482.05	2.32%	479,047
May 6, 2026	461.15	472.00	459.85	471.10	471.10	2.42%	133,953
May 5, 2026	463.05	465.70	448.00	459.95	459.95	-1.57%	726,368
May 4, 2026	471.00	476.65	461.95	467.30	467.30	0.03%	104,682
Apr 30, 2026	463.70	468.65	454.25	467.15	467.15	0.24%	83,517
Apr 29, 2026	466.85	472.45	463.80	466.05	466.05	0.11%	106,546
Apr 28, 2026	460.25	468.80	460.25	465.55	465.55	0.55%	86,965
Apr 27, 2026	457.45	468.45	454.40	463.00	463.00	2.99%	146,440
Apr 24, 2026	447.90	451.80	442.00	449.55	449.55	0.12%	110,781
Apr 23, 2026	461.90	461.90	448.00	449.00	449.00	-2.92%	95,955
Apr 22, 2026	473.00	473.65	452.65	462.50	462.50	-1.97%	121,205
Apr 21, 2026	469.40	478.10	462.40	471.80	471.80	1.66%	112,686
Apr 20, 2026	466.00	474.40	458.60	464.10	464.10	0.22%	266,362
Apr 17, 2026	460.40	468.35	458.85	463.10	463.10	0.71%	716,063
Apr 16, 2026	464.95	466.75	454.75	459.85	459.85	0.08%	129,981
Apr 15, 2026	470.00	471.25	456.25	459.50	459.50	-1.29%	325,695
Apr 13, 2026	460.00	473.60	454.20	465.50	465.50	-0.95%	51,403
Apr 10, 2026	473.85	475.00	467.00	469.95	469.95	0.01%	91,983
Apr 9, 2026	456.90	474.80	456.90	469.90	469.90	2.15%	244,597
Apr 8, 2026	449.95	464.55	449.20	460.00	460.00	4.20%	106,551
Apr 7, 2026	431.70	447.70	430.40	441.45	441.45	1.27%	306,073
Apr 6, 2026	432.85	437.55	422.50	435.90	435.90	2.28%	387,632
Apr 2, 2026	426.90	428.30	415.75	426.20	426.20	-1.15%	64,847
Apr 1, 2026	434.60	440.70	427.95	431.15	431.15	3.49%	96,586
Mar 30, 2026	405.65	422.45	405.65	416.60	416.60	-2.79%	33,747
Mar 27, 2026	431.80	431.80	420.50	428.55	428.55	-0.41%	153,707
Mar 25, 2026	420.20	432.75	419.50	430.30	430.30	2.86%	815,632
Mar 24, 2026	426.00	426.00	405.50	418.35	418.35	1.64%	74,762
Mar 23, 2026	421.85	421.85	402.35	411.60	411.60	-2.61%	114,372
Mar 20, 2026	414.50	428.90	414.50	422.65	422.65	2.21%	52,826
Mar 19, 2026	416.60	418.65	410.85	413.50	413.50	-2.19%	59,333
Mar 18, 2026	402.05	425.70	402.05	422.75	422.75	5.12%	273,247
Mar 17, 2026	402.30	406.75	399.70	402.15	402.15	-0.04%	54,386
Mar 16, 2026	403.15	405.70	393.15	402.30	402.30	-0.21%	53,166
Mar 13, 2026	404.70	406.00	395.60	403.15	403.15	-1.20%	67,333
Mar 12, 2026	412.90	414.50	404.00	408.05	408.05	-2.30%	45,522
Mar 11, 2026	426.05	429.40	417.00	417.65	417.65	-1.98%	27,476
Mar 10, 2026	416.05	427.25	416.05	426.10	426.10	2.55%	23,107