BOM:543936 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	343.70	354.80	343.00	345.95	345.95	1.75%	55,242
May 27, 2026	352.40	353.75	330.80	340.00	340.00	-2.76%	241,773
May 26, 2026	358.40	358.40	348.00	349.65	349.65	-1.08%	32,263
May 25, 2026	354.50	361.50	351.75	353.45	353.45	1.65%	59,377
May 22, 2026	345.05	350.90	342.55	347.70	347.70	0.51%	23,700
May 21, 2026	339.05	355.35	339.05	345.95	345.95	2.19%	73,758
May 20, 2026	332.25	341.35	329.05	338.55	338.55	1.00%	44,902
May 19, 2026	334.65	336.50	330.10	335.20	335.20	1.45%	16,388
May 18, 2026	329.05	333.00	324.65	330.40	330.40	-1.43%	42,500
May 15, 2026	334.30	340.25	327.95	335.20	335.20	-0.01%	70,124
May 14, 2026	324.05	336.55	319.05	335.25	335.25	2.98%	79,692
May 13, 2026	299.20	328.70	299.20	325.55	325.55	4.13%	301,129
May 12, 2026	327.70	333.35	310.40	312.65	312.65	-6.39%	379,852
May 11, 2026	349.00	349.00	325.25	334.00	334.00	-8.61%	295,238
May 8, 2026	347.35	369.80	342.50	365.45	365.45	6.36%	144,065
May 7, 2026	344.80	347.50	340.50	343.60	343.60	-0.30%	38,386
May 6, 2026	351.85	353.95	341.80	344.65	344.65	-0.29%	58,212
May 5, 2026	335.95	353.00	335.95	345.65	345.65	2.95%	150,660
May 4, 2026	314.60	346.90	314.60	335.75	335.75	7.20%	227,836
Apr 30, 2026	318.10	318.10	309.80	313.20	313.20	-1.28%	35,599
Apr 29, 2026	319.55	323.70	315.50	317.25	317.25	0.02%	18,983
Apr 28, 2026	321.40	321.85	314.75	317.20	317.20	-1.89%	48,225
Apr 27, 2026	319.25	326.25	319.25	323.30	323.30	1.89%	72,952
Apr 24, 2026	322.90	327.10	315.60	317.30	317.30	-2.01%	35,689
Apr 23, 2026	326.85	333.10	322.60	323.80	323.80	-1.79%	23,003
Apr 22, 2026	330.00	334.50	328.00	329.70	329.70	-1.04%	37,145
Apr 21, 2026	323.05	333.75	323.05	333.15	333.15	2.79%	56,618
Apr 20, 2026	326.65	331.80	322.45	324.10	324.10	-0.72%	56,590
Apr 17, 2026	324.55	332.30	324.55	326.45	326.45	0.45%	56,732
Apr 16, 2026	326.00	332.65	321.80	325.00	325.00	-0.46%	36,140
Apr 15, 2026	329.45	330.90	325.55	326.50	326.50	1.10%	26,825
Apr 13, 2026	311.70	326.50	311.50	322.95	322.95	-0.14%	47,092
Apr 10, 2026	327.55	329.35	322.05	323.40	323.40	-0.20%	49,024
Apr 9, 2026	335.65	337.65	323.10	324.05	324.05	-2.86%	60,015
Apr 8, 2026	328.85	337.65	318.40	333.60	333.60	5.25%	214,221
Apr 7, 2026	320.25	332.75	313.00	316.95	316.95	-2.27%	556,685
Apr 6, 2026	298.00	334.45	298.00	324.30	324.30	12.12%	2,221,104
Apr 2, 2026	288.25	290.00	279.50	289.25	289.25	0.35%	14,284
Apr 1, 2026	289.95	290.60	284.20	288.25	288.25	3.41%	21,935
Mar 30, 2026	291.05	291.05	275.70	278.75	278.75	-2.06%	35,074
Mar 27, 2026	293.95	297.95	282.60	284.60	284.60	-3.64%	39,253
Mar 25, 2026	298.40	300.20	292.45	295.35	295.35	0.49%	26,241
Mar 24, 2026	288.05	295.00	282.85	293.90	293.90	3.10%	19,971
Mar 23, 2026	293.55	293.55	281.05	285.05	285.05	-3.50%	48,448
Mar 20, 2026	291.30	298.20	291.00	295.40	295.40	1.41%	28,340
Mar 19, 2026	301.45	301.45	288.85	291.30	291.30	-3.97%	21,721
Mar 18, 2026	295.35	305.95	295.35	303.35	303.35	2.71%	26,337
Mar 17, 2026	291.50	297.85	289.40	295.35	295.35	1.36%	11,954
Mar 16, 2026	288.10	294.80	283.45	291.40	291.40	0.33%	42,215
Mar 13, 2026	295.00	300.10	288.60	290.45	290.45	-2.62%	21,911