BOM:543533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	466.60	470.20	462.00	468.25	468.25	0.35%	14,521
Jun 3, 2026	467.00	468.65	460.05	466.60	466.60	-0.22%	4,937
Jun 2, 2026	470.55	478.85	456.75	467.65	467.65	-0.62%	4,538
Jun 1, 2026	479.75	479.75	462.80	470.55	470.55	0.85%	2,463
May 29, 2026	480.00	482.05	462.50	466.60	466.60	-1.93%	5,470
May 27, 2026	472.85	478.80	470.75	475.80	475.80	-0.21%	6,905
May 26, 2026	491.60	491.60	475.00	476.80	476.80	-1.53%	3,701
May 25, 2026	472.95	486.70	471.35	484.20	484.20	3.02%	1,933
May 22, 2026	472.60	472.60	467.75	470.00	470.00	-0.28%	1,691
May 21, 2026	467.85	475.10	464.80	471.30	471.30	2.12%	2,727
May 20, 2026	458.00	471.05	458.00	461.50	461.50	-0.76%	4,735
May 19, 2026	459.95	473.70	459.85	465.05	465.05	0.88%	2,612
May 18, 2026	472.80	472.80	454.40	461.00	461.00	-1.94%	3,530
May 15, 2026	468.00	475.10	461.65	470.10	470.10	0.56%	3,989
May 14, 2026	471.45	475.75	456.05	467.50	467.50	-1.48%	18,787
May 13, 2026	479.25	481.25	468.35	474.50	474.50	0.83%	8,276
May 12, 2026	498.90	501.70	465.15	470.60	470.60	-6.05%	7,016
May 11, 2026	514.05	515.50	499.35	500.90	500.90	-3.57%	20,963
May 8, 2026	536.00	539.40	518.55	519.45	519.45	-3.18%	76,379
May 7, 2026	510.05	546.80	501.90	536.50	536.50	6.82%	112,497
May 6, 2026	499.95	507.00	494.10	502.25	502.25	1.18%	5,815
May 5, 2026	501.00	501.40	492.45	496.40	496.40	0.03%	5,268
May 4, 2026	487.00	502.50	487.00	496.25	496.25	1.35%	3,151
Apr 30, 2026	489.00	491.95	476.35	489.65	489.65	0.03%	7,214
Apr 29, 2026	491.35	502.15	488.25	489.50	489.50	-0.84%	5,598
Apr 28, 2026	497.10	499.70	490.00	493.65	493.65	0.18%	5,072
Apr 27, 2026	515.00	515.00	488.95	492.75	492.75	-1.56%	4,471
Apr 24, 2026	506.75	506.75	496.85	500.55	500.55	-0.22%	3,193
Apr 23, 2026	508.55	514.35	495.05	501.65	501.65	-0.55%	4,425
Apr 22, 2026	507.75	508.00	499.95	504.40	504.40	0.82%	4,197
Apr 21, 2026	511.40	511.80	499.55	500.30	500.30	0.07%	3,935
Apr 20, 2026	519.75	539.80	492.55	499.95	499.95	-0.01%	14,835
Apr 17, 2026	503.85	508.00	497.00	500.00	500.00	-0.25%	2,646
Apr 16, 2026	503.85	511.75	495.95	501.25	501.25	0.11%	3,674
Apr 15, 2026	494.95	509.15	491.55	500.70	500.70	2.73%	6,531
Apr 13, 2026	471.30	492.00	461.70	487.40	487.40	1.32%	9,267
Apr 10, 2026	486.70	486.70	477.00	481.05	481.05	1.20%	5,818
Apr 9, 2026	484.70	489.75	469.20	475.35	475.35	-1.92%	5,414
Apr 8, 2026	475.00	492.25	455.95	484.65	484.65	7.28%	20,603
Apr 7, 2026	426.55	456.90	415.00	451.75	451.75	7.09%	11,333
Apr 6, 2026	429.95	429.95	405.75	421.85	421.85	2.64%	11,294
Apr 2, 2026	383.00	414.90	377.90	411.00	411.00	4.75%	33,823
Apr 1, 2026	390.00	401.80	380.00	392.35	392.35	6.03%	13,973
Mar 30, 2026	382.00	382.00	365.75	370.05	370.05	-3.87%	547,666
Mar 27, 2026	390.85	398.30	378.95	384.95	384.95	-1.55%	258,816
Mar 25, 2026	395.55	409.75	388.70	391.00	391.00	-1.47%	823,013
Mar 24, 2026	399.80	405.45	385.50	396.85	396.85	3.87%	9,316
Mar 23, 2026	395.75	395.75	375.50	382.05	382.05	-3.46%	17,777
Mar 20, 2026	405.05	408.45	392.50	395.75	395.75	-2.44%	7,224
Mar 19, 2026	402.05	413.75	402.05	405.65	405.65	-1.65%	4,913