BOM:544014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	413.95	424.55	404.00	407.35	407.35	-2.99%	171,499
May 27, 2026	395.10	422.80	392.95	419.90	419.90	6.20%	196,660
May 26, 2026	391.95	400.00	386.15	395.40	395.40	1.10%	182,627
May 25, 2026	385.10	393.75	382.05	391.10	391.10	1.69%	623,235
May 22, 2026	385.85	405.40	379.00	384.60	384.60	6.83%	3,483,583
May 21, 2026	357.15	363.30	353.45	360.00	360.00	0.83%	435,047
May 20, 2026	356.65	358.40	350.20	357.05	357.05	0.73%	9,520
May 19, 2026	348.25	358.00	348.10	354.45	354.45	1.46%	41,756
May 18, 2026	353.40	353.95	340.80	349.35	349.35	-1.41%	38,556
May 15, 2026	352.45	364.80	350.60	354.35	354.35	0.54%	72,832
May 14, 2026	347.10	354.70	344.75	352.45	352.45	1.47%	10,772
May 13, 2026	345.20	352.35	345.20	347.35	347.35	-0.06%	26,478
May 12, 2026	347.85	354.45	346.85	347.55	347.55	-2.18%	23,902
May 11, 2026	363.05	363.05	348.20	355.30	355.30	-0.99%	35,772
May 8, 2026	358.60	362.70	352.70	358.85	358.85	1.27%	34,557
May 7, 2026	346.50	356.90	343.15	354.35	354.35	2.80%	28,091
May 6, 2026	346.80	348.30	337.40	344.70	344.70	0.89%	24,060
May 5, 2026	340.40	344.00	336.00	341.65	341.65	0.21%	7,929
May 4, 2026	339.15	345.00	330.10	340.95	340.95	-	18,936
Apr 30, 2026	348.90	348.90	339.30	340.95	340.95	-1.50%	19,981
Apr 29, 2026	348.95	351.15	344.80	346.15	346.15	-0.01%	9,049
Apr 28, 2026	359.90	359.90	344.80	346.20	346.20	-0.39%	20,349
Apr 27, 2026	348.80	351.00	343.80	347.55	347.55	-0.36%	37,204
Apr 24, 2026	344.80	351.00	342.15	348.80	348.80	0.85%	14,374
Apr 23, 2026	343.00	351.75	338.15	345.85	345.85	-0.33%	414,338
Apr 22, 2026	353.05	358.95	343.00	347.00	347.00	-1.07%	268,378
Apr 21, 2026	340.00	354.45	340.00	350.75	350.75	2.18%	184,880
Apr 20, 2026	347.25	348.00	339.70	343.25	343.25	-0.68%	23,274
Apr 17, 2026	344.95	347.20	341.55	345.60	345.60	0.20%	28,108
Apr 16, 2026	342.45	347.20	334.85	344.90	344.90	0.79%	46,941
Apr 15, 2026	354.90	354.90	339.00	342.20	342.20	-0.64%	26,095
Apr 13, 2026	343.10	353.50	341.45	344.40	344.40	-0.10%	108,572
Apr 10, 2026	334.75	348.65	328.85	344.75	344.75	3.76%	193,584
Apr 9, 2026	319.10	348.75	319.10	332.25	332.25	6.22%	757,825
Apr 8, 2026	305.95	316.35	305.95	312.80	312.80	3.25%	97,028
Apr 7, 2026	301.80	307.00	301.15	302.95	302.95	-0.53%	10,222
Apr 6, 2026	301.05	309.00	300.35	304.55	304.55	-0.13%	19,688
Apr 2, 2026	308.95	308.95	295.00	304.95	304.95	-0.72%	18,449
Apr 1, 2026	311.15	311.15	301.35	307.15	307.15	3.02%	43,660
Mar 30, 2026	294.85	299.40	288.10	298.15	298.15	-	25,229
Mar 27, 2026	288.40	300.50	286.70	298.15	298.15	1.43%	38,544
Mar 25, 2026	291.90	295.60	287.25	293.95	293.95	1.94%	29,585
Mar 24, 2026	282.00	291.35	281.15	288.35	288.35	2.56%	14,338
Mar 23, 2026	288.45	288.45	278.00	281.15	281.15	-2.83%	11,002
Mar 20, 2026	281.15	292.00	278.25	289.35	289.35	4.48%	21,014
Mar 19, 2026	273.25	282.55	273.25	276.95	276.95	-1.84%	18,945
Mar 18, 2026	268.40	295.20	264.65	282.15	282.15	6.96%	127,874
Mar 17, 2026	262.05	266.20	262.05	263.80	263.80	-1.01%	9,784
Mar 16, 2026	265.65	267.80	261.65	266.50	266.50	-0.95%	20,986
Mar 13, 2026	277.00	277.70	267.90	269.05	269.05	-3.95%	32,216