BOM:544012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	387.80	387.90	381.00	382.35	382.35	-1.44%	13,280
May 21, 2026	392.30	392.30	385.00	387.95	387.95	0.70%	5,642
May 20, 2026	390.00	390.00	382.85	385.25	385.25	-1.13%	9,950
May 19, 2026	387.10	395.00	386.95	389.65	389.65	0.70%	3,788
May 18, 2026	397.00	399.85	383.70	386.95	386.95	-2.59%	16,317
May 15, 2026	402.10	408.95	396.10	397.25	397.25	-1.03%	11,875
May 14, 2026	399.85	410.00	394.05	401.40	401.40	-0.20%	37,220
May 13, 2026	404.75	405.25	396.90	402.20	402.20	0.16%	4,514
May 12, 2026	413.15	415.70	400.15	401.55	401.55	-2.71%	9,747
May 11, 2026	418.35	418.40	411.80	412.75	412.75	-2.58%	11,576
May 8, 2026	428.80	428.80	418.15	423.70	423.70	0.27%	6,451
May 7, 2026	432.00	432.00	421.30	422.55	422.55	-0.66%	6,678
May 6, 2026	413.05	427.50	413.05	425.35	425.35	2.70%	11,347
May 5, 2026	418.95	419.00	407.80	414.15	414.15	-0.53%	8,457
May 4, 2026	425.10	425.10	413.30	416.35	416.35	-0.17%	5,206
Apr 30, 2026	415.15	421.00	415.00	417.05	417.05	-0.71%	6,607
Apr 29, 2026	421.45	422.60	415.30	420.05	420.05	0.31%	10,020
Apr 28, 2026	432.30	432.30	417.30	418.75	418.75	-2.23%	21,971
Apr 27, 2026	421.25	431.90	421.25	428.30	428.30	-0.06%	9,994
Apr 24, 2026	427.45	432.00	415.00	428.55	428.55	1.38%	15,066
Apr 23, 2026	423.90	427.00	421.00	422.70	422.70	-0.45%	9,444
Apr 22, 2026	425.50	428.25	423.90	424.60	424.60	-0.71%	9,963
Apr 21, 2026	427.50	431.00	422.80	427.65	427.65	0.93%	9,036
Apr 20, 2026	436.00	436.00	421.20	423.70	423.70	-2.03%	14,043
Apr 17, 2026	434.10	437.00	429.00	432.50	432.50	1.28%	8,458
Apr 16, 2026	445.00	445.00	424.50	427.05	427.05	-1.29%	24,165
Apr 15, 2026	424.00	437.00	423.95	432.65	432.65	2.74%	29,454
Apr 13, 2026	417.00	424.30	408.10	421.10	421.10	-0.66%	17,221
Apr 10, 2026	414.65	426.50	414.20	423.90	423.90	2.24%	186,242
Apr 9, 2026	425.00	430.95	407.50	414.60	414.60	-2.03%	19,002
Apr 8, 2026	414.00	425.00	407.60	423.20	423.20	4.83%	42,263
Apr 7, 2026	404.00	409.55	397.30	403.70	403.70	0.25%	1,315,785
Apr 6, 2026	399.95	407.75	396.85	402.70	402.70	-0.46%	9,930
Apr 2, 2026	390.00	406.00	385.95	404.55	404.55	1.52%	12,342
Apr 1, 2026	406.10	406.10	393.05	398.50	398.50	2.71%	4,730
Mar 30, 2026	389.85	393.95	382.85	388.00	388.00	-1.22%	19,458
Mar 27, 2026	406.00	406.00	389.20	392.80	392.80	-3.25%	42,313
Mar 25, 2026	424.90	424.90	404.45	406.00	406.00	-0.21%	14,732
Mar 24, 2026	433.30	433.30	394.30	406.85	406.85	2.40%	42,536
Mar 23, 2026	422.95	422.95	393.05	397.30	397.30	-6.14%	14,785
Mar 20, 2026	406.20	429.00	404.05	423.30	423.30	4.93%	13,172
Mar 19, 2026	403.20	410.35	396.50	403.40	403.40	-1.31%	15,725
Mar 18, 2026	387.95	410.25	387.95	408.75	408.75	5.36%	24,021
Mar 17, 2026	395.00	403.60	384.75	387.95	387.95	-2.88%	26,466
Mar 16, 2026	410.35	420.05	396.65	399.45	399.45	-3.94%	33,309
Mar 13, 2026	402.40	420.45	396.70	415.85	415.85	2.59%	29,848
Mar 12, 2026	392.95	413.35	386.55	405.35	405.35	2.32%	19,398
Mar 11, 2026	395.85	407.00	394.00	396.15	396.15	-0.33%	13,219
Mar 10, 2026	395.05	400.35	391.75	397.45	397.45	0.70%	10,649
Mar 9, 2026	405.85	405.85	388.00	394.70	394.70	-2.78%	9,569