BOM:543932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	795.95	831.55	760.30	814.80	814.80	2.85%	124,786
May 7, 2026	815.75	819.35	785.00	792.20	792.20	-2.57%	191,609
May 6, 2026	822.40	849.00	791.05	813.10	813.10	1.11%	485,848
May 5, 2026	757.20	804.20	745.00	804.20	804.20	10.00%	791,951
May 4, 2026	700.10	731.10	680.30	731.10	731.10	20.00%	469,039
Apr 30, 2026	610.85	619.00	581.75	609.25	609.25	1.22%	63,304
Apr 29, 2026	578.40	622.40	578.00	601.90	601.90	6.15%	180,080
Apr 28, 2026	549.50	579.65	547.95	567.05	567.05	3.19%	52,986
Apr 27, 2026	523.65	562.45	511.20	549.50	549.50	6.79%	85,161
Apr 24, 2026	529.20	539.95	511.90	514.55	514.55	-2.76%	51,200
Apr 23, 2026	546.00	549.50	525.00	529.15	529.15	-3.18%	87,883
Apr 22, 2026	485.40	567.40	483.65	546.55	546.55	12.63%	555,068
Apr 21, 2026	459.55	495.00	459.55	485.25	485.25	4.96%	42,780
Apr 20, 2026	476.05	478.80	460.05	462.30	462.30	-3.15%	18,005
Apr 17, 2026	467.70	480.00	465.00	477.35	477.35	2.59%	25,919
Apr 16, 2026	460.00	470.00	456.00	465.30	465.30	1.82%	31,335
Apr 15, 2026	444.20	465.00	444.20	457.00	457.00	4.29%	23,261
Apr 13, 2026	428.95	442.55	417.10	438.20	438.20	0.45%	17,072
Apr 10, 2026	430.45	441.30	430.45	436.25	436.25	1.57%	16,004
Apr 9, 2026	418.85	444.55	416.05	429.50	429.50	2.54%	31,259
Apr 8, 2026	416.95	419.90	408.40	418.85	418.85	4.19%	29,063
Apr 7, 2026	400.00	410.00	394.30	402.00	402.00	0.30%	21,589
Apr 6, 2026	398.45	403.10	389.60	400.80	400.80	1.01%	21,052
Apr 2, 2026	387.95	399.00	379.95	396.80	396.80	1.29%	27,731
Apr 1, 2026	381.85	411.00	380.60	391.75	391.75	5.29%	75,937
Mar 30, 2026	380.10	405.05	367.95	372.05	372.05	-3.28%	71,946
Mar 27, 2026	403.85	403.85	382.60	384.65	384.65	-4.91%	37,446
Mar 25, 2026	406.05	412.65	403.15	404.50	404.50	0.30%	23,539
Mar 24, 2026	412.00	412.05	396.30	403.30	403.30	1.10%	27,813
Mar 23, 2026	420.95	420.95	394.30	398.90	398.90	-4.46%	20,348
Mar 20, 2026	426.75	431.50	415.15	417.50	417.50	-1.67%	25,424
Mar 19, 2026	428.35	433.70	420.95	424.60	424.60	-2.41%	47,056
Mar 18, 2026	443.20	451.25	427.90	435.10	435.10	-0.09%	356,552
Mar 17, 2026	394.55	460.00	386.35	435.50	435.50	10.87%	1,008,441
Mar 16, 2026	404.15	404.15	384.85	392.80	392.80	-3.05%	53,442
Mar 13, 2026	420.10	426.40	402.00	405.15	405.15	-4.86%	15,610
Mar 12, 2026	431.00	431.00	420.45	425.85	425.85	-1.80%	25,862
Mar 11, 2026	440.20	451.10	431.00	433.65	433.65	-2.32%	20,153
Mar 10, 2026	454.05	459.15	437.70	443.95	443.95	-0.98%	33,733
Mar 9, 2026	441.00	462.15	437.25	448.35	448.35	1.62%	107,128
Mar 6, 2026	435.00	458.75	428.10	441.20	441.20	1.09%	56,565
Mar 5, 2026	459.90	459.90	432.60	436.45	436.45	-3.94%	86,769
Mar 4, 2026	450.20	475.20	444.00	454.35	454.35	2.49%	257,516
Mar 2, 2026	409.95	474.00	406.00	443.30	443.30	7.66%	1,223,179
Feb 27, 2026	429.95	429.95	408.05	411.75	411.75	-2.85%	6,845
Feb 26, 2026	412.05	429.80	409.60	423.85	423.85	3.57%	18,466
Feb 25, 2026	412.05	415.80	405.25	409.25	409.25	0.05%	3,853
Feb 24, 2026	408.95	412.00	405.05	409.05	409.05	-0.40%	5,257
Feb 23, 2026	413.60	418.85	408.00	410.70	410.70	-0.63%	8,204
Feb 20, 2026	413.05	431.95	411.50	413.30	413.30	0.69%	24,512