BOM:544009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	452.55	469.90	447.05	450.45	450.45	-3.14%	10,244
Jun 5, 2026	481.25	481.25	461.70	465.05	465.05	-2.26%	12,227
Jun 4, 2026	455.05	481.30	445.00	475.80	475.80	6.49%	55,323
Jun 3, 2026	451.15	459.80	440.20	446.80	446.80	-1.16%	8,143
Jun 2, 2026	449.85	454.60	434.85	452.05	452.05	1.31%	11,441
Jun 1, 2026	454.10	462.95	444.05	446.20	446.20	-0.49%	11,729
May 29, 2026	461.60	468.50	445.40	448.40	448.40	-4.69%	45,075
May 27, 2026	496.10	496.10	468.35	470.45	470.45	-5.68%	28,840
May 26, 2026	473.05	521.25	473.05	498.80	498.80	3.38%	128,591
May 25, 2026	444.70	484.60	426.50	482.50	482.50	9.52%	141,645
May 22, 2026	443.75	452.95	438.65	440.55	440.55	0.31%	9,277
May 21, 2026	441.15	450.00	434.35	439.20	439.20	0.40%	9,223
May 20, 2026	425.30	441.05	425.30	437.45	437.45	-0.05%	11,898
May 19, 2026	420.00	457.25	420.00	437.65	437.65	3.82%	26,812
May 18, 2026	423.75	424.70	409.55	421.55	421.55	-1.95%	19,556
May 15, 2026	431.05	439.40	425.00	429.95	429.95	-2.03%	20,156
May 14, 2026	458.85	458.85	424.60	438.85	438.85	-1.42%	15,116
May 13, 2026	446.05	461.30	443.65	445.15	445.15	-0.02%	24,150
May 12, 2026	470.25	475.00	442.05	445.25	445.25	-6.28%	26,414
May 11, 2026	477.75	487.25	472.30	475.10	475.10	-3.25%	26,968
May 8, 2026	491.05	501.40	489.10	491.05	491.05	-0.04%	23,382
May 7, 2026	495.30	497.40	484.60	491.25	491.25	0.58%	19,471
May 6, 2026	495.00	497.40	480.20	488.40	488.40	-0.47%	23,650
May 5, 2026	478.95	493.50	472.20	490.70	490.70	3.01%	26,781
May 4, 2026	451.45	483.10	445.60	476.35	476.35	7.39%	31,957
Apr 30, 2026	447.95	452.60	438.65	443.55	443.55	-0.36%	17,636
Apr 29, 2026	448.60	455.35	438.60	445.15	445.15	0.45%	18,408
Apr 28, 2026	453.90	453.90	433.05	443.15	443.15	-0.14%	45,157
Apr 27, 2026	418.95	443.75	403.10	443.75	443.75	9.99%	111,993
Apr 24, 2026	406.10	416.45	400.25	403.45	403.45	-2.49%	17,938
Apr 23, 2026	416.50	425.80	412.50	413.75	413.75	-0.82%	13,625
Apr 22, 2026	416.05	420.10	411.60	417.15	417.15	0.36%	12,696
Apr 21, 2026	412.70	422.00	411.85	415.65	415.65	0.71%	15,613
Apr 20, 2026	422.70	426.00	410.00	412.70	412.70	-2.40%	24,394
Apr 17, 2026	420.95	430.35	417.50	422.85	422.85	1.50%	25,610
Apr 16, 2026	421.95	421.95	406.75	416.60	416.60	2.17%	22,523
Apr 15, 2026	412.85	421.00	406.70	407.75	407.75	1.28%	31,112
Apr 13, 2026	399.10	411.35	393.70	402.60	402.60	-1.15%	43,669
Apr 10, 2026	379.35	407.30	372.00	407.30	407.30	9.99%	69,912
Apr 9, 2026	374.35	381.20	363.75	370.30	370.30	-1.11%	24,104
Apr 8, 2026	365.15	377.45	364.05	374.45	374.45	4.59%	29,654
Apr 7, 2026	362.30	366.65	355.50	358.00	358.00	-1.20%	9,296
Apr 6, 2026	348.25	368.00	345.60	362.35	362.35	1.54%	24,315
Apr 2, 2026	342.65	359.95	335.65	356.85	356.85	1.67%	24,515
Apr 1, 2026	333.70	355.20	333.70	351.00	351.00	7.26%	14,691
Mar 30, 2026	346.55	346.55	325.20	327.25	327.25	-4.66%	56,856
Mar 27, 2026	357.95	357.95	337.55	343.25	343.25	-2.91%	63,594
Mar 25, 2026	355.55	362.00	349.90	353.55	353.55	1.70%	33,662
Mar 24, 2026	355.05	355.05	338.00	347.65	347.65	1.94%	37,207
Mar 23, 2026	362.95	373.80	337.00	341.05	341.05	-4.67%	77,416