BOM:543972 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	436.65	443.65	413.70	420.00	420.00	-4.51%	130,627
Jun 4, 2026	430.60	445.20	427.30	439.85	439.85	1.31%	114,922
Jun 3, 2026	423.80	438.75	413.20	434.15	434.15	3.53%	210,105
Jun 2, 2026	387.05	423.25	380.85	419.35	419.35	8.05%	144,376
Jun 1, 2026	402.95	430.40	383.20	388.10	388.10	-3.22%	253,390
May 29, 2026	408.25	410.00	378.45	401.00	401.00	-1.64%	177,764
May 27, 2026	405.30	423.75	405.30	407.70	407.70	1.14%	100,272
May 26, 2026	413.00	419.10	401.55	403.10	403.10	-2.73%	124,534
May 25, 2026	409.40	417.25	401.25	414.40	414.40	2.70%	114,958
May 22, 2026	380.05	408.90	376.30	403.50	403.50	6.17%	218,432
May 21, 2026	400.75	400.75	378.05	380.05	380.05	-2.75%	64,725
May 20, 2026	379.95	394.75	373.25	390.80	390.80	2.09%	102,579
May 19, 2026	370.30	388.60	363.05	382.80	382.80	3.66%	146,654
May 18, 2026	367.85	377.40	356.40	369.30	369.30	-0.62%	93,749
May 15, 2026	364.90	377.50	346.00	371.60	371.60	3.02%	168,772
May 14, 2026	372.95	372.95	350.10	360.70	360.70	-1.33%	114,174
May 13, 2026	365.00	380.35	362.00	365.55	365.55	-0.15%	192,890
May 12, 2026	392.25	401.70	361.25	366.10	366.10	-8.29%	300,180
May 11, 2026	424.05	424.05	395.55	399.20	399.20	-9.08%	306,919
May 8, 2026	403.50	458.00	398.85	439.05	439.05	6.20%	819,336
May 7, 2026	352.90	413.40	351.60	413.40	413.40	20.00%	695,057
May 6, 2026	320.95	349.90	320.90	344.50	344.50	8.30%	507,256
May 5, 2026	300.20	321.30	300.20	318.10	318.10	5.14%	154,507
May 4, 2026	307.35	310.90	294.15	302.55	302.55	-0.71%	150,294
Apr 30, 2026	305.55	313.80	301.40	304.70	304.70	-0.13%	83,561
Apr 29, 2026	296.75	310.00	290.00	305.10	305.10	4.15%	155,383
Apr 28, 2026	297.50	306.95	291.55	292.95	292.95	-0.66%	91,945
Apr 27, 2026	280.00	304.00	278.60	294.90	294.90	6.14%	80,315
Apr 24, 2026	296.60	296.60	275.55	277.85	277.85	-6.05%	109,950
Apr 23, 2026	304.45	304.45	292.70	295.75	295.75	-2.87%	73,701
Apr 22, 2026	289.95	309.95	286.95	304.50	304.50	5.35%	134,771
Apr 21, 2026	302.05	302.65	285.90	289.05	289.05	-3.97%	92,522
Apr 20, 2026	312.00	312.70	297.85	301.00	301.00	-3.28%	102,841
Apr 17, 2026	294.60	321.30	294.60	311.20	311.20	4.87%	282,430
Apr 16, 2026	295.20	299.95	289.25	296.75	296.75	0.85%	46,530
Apr 15, 2026	295.10	298.20	285.35	294.25	294.25	1.66%	127,448
Apr 13, 2026	284.80	299.00	280.10	289.45	289.45	0.19%	113,129
Apr 10, 2026	278.00	296.10	275.45	288.90	288.90	5.36%	185,261
Apr 9, 2026	260.95	282.10	259.20	274.20	274.20	4.86%	169,828
Apr 8, 2026	257.85	266.35	252.30	261.50	261.50	6.45%	131,287
Apr 7, 2026	249.45	258.40	245.00	245.65	245.65	-3.74%	50,983
Apr 6, 2026	255.60	256.20	248.05	255.20	255.20	1.13%	61,991
Apr 2, 2026	247.30	254.40	241.10	252.35	252.35	0.70%	53,902
Apr 1, 2026	249.00	254.55	245.70	250.60	250.60	5.07%	80,283
Mar 30, 2026	234.75	245.75	234.60	238.50	238.50	-0.77%	105,780
Mar 27, 2026	241.80	254.15	239.60	240.35	240.35	-4.38%	121,440
Mar 25, 2026	254.00	264.20	246.75	251.35	251.35	-0.30%	262,161
Mar 24, 2026	226.35	254.80	226.35	252.10	252.10	12.80%	303,552
Mar 23, 2026	228.35	230.80	220.45	223.50	223.50	-4.47%	80,679
Mar 20, 2026	235.95	238.15	232.15	233.95	233.95	1.52%	40,778