BOM:544172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	525.90	531.30	515.00	520.00	520.00	0.51%	4,643
May 26, 2026	517.35	524.85	514.25	517.35	517.35	-0.01%	8,793
May 25, 2026	510.00	525.10	510.00	517.40	517.40	1.84%	6,330
May 22, 2026	511.00	513.90	506.00	508.05	508.05	-0.12%	3,656
May 21, 2026	522.85	522.85	507.65	508.65	508.65	-1.11%	5,439
May 20, 2026	505.05	519.65	505.00	514.35	514.35	0.59%	15,589
May 19, 2026	511.00	519.30	508.05	511.35	511.35	0.13%	4,661
May 18, 2026	516.55	516.55	500.55	510.70	510.70	-1.00%	7,540
May 15, 2026	515.25	521.00	510.00	515.85	515.85	-0.03%	9,358
May 14, 2026	522.00	522.30	507.50	516.00	516.00	-1.01%	4,904
May 13, 2026	529.00	533.05	518.70	521.25	521.25	-1.28%	4,208
May 12, 2026	544.00	544.00	526.00	528.00	528.00	-2.70%	8,733
May 11, 2026	529.65	544.55	519.55	542.65	542.65	2.45%	59,599
May 8, 2026	531.15	534.80	528.85	529.65	529.65	-0.28%	8,436
May 7, 2026	533.00	541.95	529.15	531.15	531.15	-0.31%	12,426
May 6, 2026	549.90	549.90	529.00	532.80	532.80	-2.15%	15,526
May 5, 2026	532.85	553.50	529.70	544.50	544.50	1.93%	63,025
May 4, 2026	507.00	538.60	506.95	534.20	534.20	6.94%	196,015
Apr 30, 2026	488.65	507.85	482.25	499.55	499.55	0.84%	22,535
Apr 29, 2026	500.65	507.45	491.90	495.40	495.40	-0.87%	8,521
Apr 28, 2026	500.45	502.15	491.75	499.75	499.75	0.42%	12,888
Apr 27, 2026	502.45	502.45	488.50	497.65	497.65	1.34%	5,175
Apr 24, 2026	497.00	497.00	481.50	491.05	491.05	-0.18%	5,799
Apr 23, 2026	496.35	506.95	488.25	491.95	491.95	-1.35%	20,031
Apr 22, 2026	483.75	500.00	482.90	498.70	498.70	2.25%	11,584
Apr 21, 2026	483.00	489.70	481.50	487.75	487.75	1.06%	8,609
Apr 20, 2026	493.25	493.65	480.90	482.65	482.65	-0.85%	4,066
Apr 17, 2026	495.65	495.65	485.90	486.80	486.80	-0.44%	4,159
Apr 16, 2026	503.15	503.15	487.00	488.95	488.95	-1.50%	6,387
Apr 15, 2026	486.00	497.65	484.80	496.40	496.40	2.61%	22,110
Apr 13, 2026	480.45	489.35	472.00	483.75	483.75	-1.29%	6,417
Apr 10, 2026	490.85	492.35	486.20	490.05	490.05	-0.09%	9,782
Apr 9, 2026	483.00	492.95	475.00	490.50	490.50	1.55%	15,491
Apr 8, 2026	485.00	485.45	472.00	483.00	483.00	3.88%	14,637
Apr 7, 2026	469.65	471.90	460.40	464.95	464.95	-1.17%	11,180
Apr 6, 2026	474.25	474.30	450.55	470.45	470.45	-0.79%	17,000
Apr 2, 2026	460.00	475.60	452.80	474.20	474.20	2.01%	10,820
Apr 1, 2026	449.00	465.60	443.55	464.85	464.85	6.97%	9,783
Mar 30, 2026	454.95	454.95	432.95	434.55	434.55	-3.84%	204,558
Mar 27, 2026	458.60	460.00	448.80	451.90	451.90	-1.86%	61,101
Mar 25, 2026	433.45	464.30	433.45	460.45	460.45	3.76%	12,492
Mar 24, 2026	443.35	448.75	423.70	443.75	443.75	4.58%	44,044
Mar 23, 2026	439.45	439.45	414.90	424.30	424.30	-3.69%	826,637
Mar 20, 2026	455.90	455.90	440.00	440.55	440.55	-1.11%	8,111
Mar 19, 2026	449.70	453.15	443.05	445.50	445.50	-1.57%	19,181
Mar 18, 2026	432.30	457.75	432.30	452.60	452.60	4.70%	29,638
Mar 17, 2026	439.95	439.95	430.00	432.30	432.30	-0.86%	24,047
Mar 16, 2026	429.10	444.00	424.25	436.05	436.05	1.63%	1,224,078
Mar 13, 2026	445.70	445.70	428.00	429.05	429.05	-3.23%	1,199,173
Mar 12, 2026	448.05	450.90	439.90	443.35	443.35	-1.39%	18,148