BOM:543663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	453.45	457.45	450.25	454.30	454.30	-0.24%	17,310
May 26, 2026	456.30	469.60	449.90	455.40	455.40	-0.20%	39,444
May 25, 2026	452.10	458.35	446.00	456.30	456.30	2.41%	17,625
May 22, 2026	449.45	449.45	441.70	445.55	445.55	0.09%	226,113
May 21, 2026	444.65	453.35	440.40	445.15	445.15	0.27%	42,407
May 20, 2026	449.90	449.95	441.40	443.95	443.95	-2.10%	30,701
May 19, 2026	454.15	456.85	449.60	453.45	453.45	0.41%	18,249
May 18, 2026	453.40	456.95	445.05	451.60	451.60	-1.58%	36,849
May 15, 2026	465.15	465.15	456.30	458.85	458.85	-1.60%	20,053
May 14, 2026	465.95	469.50	453.20	466.30	466.30	-0.19%	36,401
May 13, 2026	465.85	472.50	444.10	467.20	467.20	-0.59%	1,612,989
May 12, 2026	469.90	472.50	461.15	469.95	469.95	0.03%	785,042
May 11, 2026	460.10	472.10	453.95	469.80	469.80	1.55%	83,970
May 8, 2026	473.45	475.50	461.00	462.65	462.65	-2.26%	61,336
May 7, 2026	486.55	486.60	468.20	473.35	473.35	-2.33%	63,030
May 6, 2026	490.60	502.55	478.50	484.65	484.65	0.44%	57,735
May 5, 2026	481.05	485.00	475.60	482.55	482.55	0.04%	40,764
May 4, 2026	498.15	498.15	474.30	482.35	482.35	0.74%	21,889
Apr 30, 2026	499.45	505.15	475.70	478.80	478.80	-3.96%	76,908
Apr 29, 2026	492.55	502.00	474.10	498.55	498.55	-0.44%	447,098
Apr 28, 2026	521.35	521.35	496.55	500.75	500.75	-2.03%	42,481
Apr 27, 2026	495.00	519.45	493.70	511.15	511.15	3.73%	111,901
Apr 24, 2026	485.00	497.05	477.00	492.75	492.75	1.64%	75,845
Apr 23, 2026	498.90	501.15	480.00	484.80	484.80	-3.26%	932,453
Apr 22, 2026	496.55	521.95	496.55	501.15	501.15	-0.89%	248,884
Apr 21, 2026	466.20	527.45	466.20	505.65	505.65	7.41%	993,604
Apr 20, 2026	474.05	478.60	464.65	470.75	470.75	-0.16%	56,964
Apr 17, 2026	458.50	474.00	457.00	471.50	471.50	2.57%	63,690
Apr 16, 2026	459.75	462.35	447.55	459.70	459.70	1.97%	108,499
Apr 15, 2026	428.05	452.00	425.05	450.80	450.80	7.18%	62,650
Apr 13, 2026	418.75	424.95	406.95	420.60	420.60	-1.69%	82,731
Apr 10, 2026	430.20	435.35	423.00	427.85	427.85	1.15%	39,511
Apr 9, 2026	407.10	424.95	403.15	423.00	423.00	3.80%	75,006
Apr 8, 2026	400.80	411.00	381.30	407.50	407.50	9.02%	99,144
Apr 7, 2026	351.30	376.45	351.30	373.80	373.80	4.71%	196,483
Apr 6, 2026	363.85	365.00	353.75	357.00	357.00	-1.11%	121,575
Apr 2, 2026	354.10	362.50	349.90	361.00	361.00	0.24%	629,974
Apr 1, 2026	374.15	374.15	359.25	360.15	360.15	2.13%	35,421
Mar 30, 2026	370.95	370.95	350.35	352.65	352.65	-6.36%	52,656
Mar 27, 2026	374.00	385.35	369.10	376.60	376.60	-1.62%	278,586
Mar 25, 2026	364.55	398.80	362.20	382.80	382.80	5.05%	174,221
Mar 24, 2026	354.00	373.20	347.40	364.40	364.40	4.64%	125,075
Mar 23, 2026	348.00	356.00	338.05	348.25	348.25	-0.76%	109,132
Mar 20, 2026	359.20	364.70	350.10	350.90	350.90	-1.28%	70,936
Mar 19, 2026	370.30	370.45	353.90	355.45	355.45	-5.75%	1,977,522
Mar 18, 2026	355.30	381.80	355.30	377.15	377.15	6.27%	63,814
Mar 17, 2026	359.80	360.65	349.50	354.90	354.90	-1.02%	51,010
Mar 16, 2026	354.25	361.70	348.05	358.55	358.55	1.54%	28,548
Mar 13, 2026	366.30	368.00	343.50	353.10	353.10	-4.50%	264,533
Mar 12, 2026	376.10	378.70	365.00	369.75	369.75	-2.90%	131,634