BOM:544004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	264.45	279.60	257.20	267.90	267.90	1.81%	29,594
Jun 1, 2026	264.95	270.25	258.45	263.15	263.15	-0.96%	42,478
May 29, 2026	262.05	271.45	262.00	265.70	265.70	-2.55%	38,120
May 27, 2026	269.10	274.30	266.25	272.65	272.65	-0.24%	32,630
May 26, 2026	275.00	277.45	270.50	273.30	273.30	-0.55%	47,168
May 25, 2026	276.35	285.15	271.80	274.80	274.80	-1.82%	40,922
May 22, 2026	277.00	282.25	276.70	279.90	279.90	0.68%	44,982
May 21, 2026	270.35	281.05	270.35	278.00	278.00	0.82%	28,272
May 20, 2026	278.05	278.05	268.65	275.75	275.75	-1.29%	35,553
May 19, 2026	278.40	282.55	275.10	279.35	279.35	-0.20%	29,090
May 18, 2026	279.65	283.15	275.25	279.90	279.90	-2.41%	73,683
May 15, 2026	295.10	300.00	284.00	286.80	286.80	-3.40%	77,305
May 14, 2026	292.25	301.00	284.45	296.90	296.90	1.63%	67,848
May 13, 2026	296.20	298.70	288.75	292.15	292.15	-0.36%	72,892
May 12, 2026	305.50	310.60	287.00	293.20	293.20	-2.67%	236,651
May 11, 2026	313.70	313.70	297.50	301.25	301.25	-4.20%	153,495
May 8, 2026	324.20	324.20	309.25	314.45	314.45	-1.84%	157,951
May 7, 2026	325.15	331.10	311.65	320.35	320.35	0.39%	224,423
May 6, 2026	333.75	337.10	314.60	319.10	319.10	-2.51%	357,312
May 5, 2026	343.95	349.45	318.75	327.30	327.30	-5.36%	454,782
May 4, 2026	362.05	363.65	336.00	345.85	345.85	-3.34%	431,503
Apr 30, 2026	353.80	366.70	350.00	357.80	357.80	0.03%	980,325
Apr 29, 2026	346.15	365.75	339.15	357.70	357.70	2.98%	1,380,204
Apr 28, 2026	340.00	360.00	327.55	347.35	347.35	4.80%	2,163,244
Apr 27, 2026	295.00	345.45	282.05	331.45	331.45	15.13%	3,600,529
Apr 24, 2026	293.85	309.65	266.80	287.90	287.90	0.59%	2,301,491
Apr 23, 2026	259.15	297.35	258.00	286.20	286.20	13.12%	2,228,387
Apr 22, 2026	209.05	253.00	209.05	253.00	253.00	19.99%	197,805
Apr 21, 2026	213.75	218.65	210.00	210.85	210.85	-1.19%	8,459
Apr 20, 2026	220.00	220.55	212.00	213.40	213.40	-3.26%	14,199
Apr 17, 2026	218.70	222.25	216.00	220.60	220.60	2.65%	13,659
Apr 16, 2026	214.10	217.55	209.00	214.90	214.90	1.54%	9,146
Apr 15, 2026	206.95	214.05	203.75	211.65	211.65	5.32%	8,050
Apr 13, 2026	192.90	205.05	189.55	200.95	200.95	-0.94%	11,368
Apr 10, 2026	196.00	205.95	195.30	202.85	202.85	4.21%	11,940
Apr 9, 2026	195.80	198.00	188.90	194.65	194.65	0.52%	7,106
Apr 8, 2026	192.80	198.15	188.40	193.65	193.65	5.33%	31,080
Apr 7, 2026	183.15	185.55	179.30	183.85	183.85	1.32%	9,170
Apr 6, 2026	188.30	188.30	179.35	181.45	181.45	-1.87%	12,507
Apr 2, 2026	185.85	190.55	178.95	184.90	184.90	-0.16%	14,206
Apr 1, 2026	182.90	188.00	181.60	185.20	185.20	2.83%	15,634
Mar 30, 2026	177.40	182.10	165.65	180.10	180.10	2.33%	48,024
Mar 27, 2026	179.75	186.70	174.20	176.00	176.00	-1.35%	25,398
Mar 25, 2026	183.20	213.80	176.05	178.40	178.40	-2.62%	202,153
Mar 24, 2026	183.35	190.50	181.20	183.20	183.20	-1.77%	10,051
Mar 23, 2026	198.45	198.45	185.80	186.50	186.50	-6.47%	12,133
Mar 20, 2026	203.95	204.70	199.00	199.40	199.40	-1.56%	5,769
Mar 19, 2026	202.10	205.50	199.65	202.55	202.55	-0.54%	2,472
Mar 18, 2026	200.40	206.65	198.60	203.65	203.65	2.67%	8,229
Mar 17, 2026	203.05	204.65	197.50	198.35	198.35	-1.02%	4,505