BOM:544176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	477.95	479.90	471.05	476.85	476.85	-0.21%	26,610
May 27, 2026	482.70	482.70	475.00	477.85	477.85	0.02%	1,182,469
May 26, 2026	465.65	484.00	465.65	477.75	477.75	0.82%	176,794
May 25, 2026	498.20	498.20	468.45	473.85	473.85	-0.32%	5,229
May 22, 2026	471.40	486.70	468.80	475.35	475.35	-0.24%	18,366
May 21, 2026	481.40	484.85	471.05	476.50	476.50	-0.75%	19,443
May 20, 2026	469.00	486.00	466.00	480.10	480.10	1.51%	135,460
May 19, 2026	470.25	477.00	458.10	472.95	472.95	2.15%	16,615
May 18, 2026	462.75	464.80	451.25	463.00	463.00	0.04%	106,213
May 15, 2026	475.15	475.15	458.75	462.80	462.80	-2.60%	41,359
May 14, 2026	491.10	491.10	470.00	475.15	475.15	-2.31%	10,048
May 13, 2026	485.95	490.35	481.00	486.40	486.40	-0.13%	12,842
May 12, 2026	490.25	495.95	484.10	487.05	487.05	-2.67%	27,182
May 11, 2026	498.25	512.00	493.05	500.40	500.40	-0.25%	38,288
May 8, 2026	495.05	506.35	495.05	501.65	501.65	0.03%	19,538
May 7, 2026	504.75	508.80	493.00	501.50	501.50	0.32%	398,694
May 6, 2026	523.40	523.40	495.20	499.90	499.90	-3.24%	481,160
May 5, 2026	504.95	522.50	493.90	516.65	516.65	3.42%	201,615
May 4, 2026	488.00	500.95	486.55	499.55	499.55	2.18%	26,702
Apr 30, 2026	485.15	490.35	481.15	488.90	488.90	0.35%	5,796
Apr 29, 2026	494.15	494.35	485.15	487.20	487.20	-1.34%	10,097
Apr 28, 2026	492.90	500.05	491.00	493.80	493.80	-0.02%	32,399
Apr 27, 2026	484.80	495.00	484.80	493.90	493.90	1.01%	10,283
Apr 24, 2026	481.05	490.00	481.05	488.95	488.95	0.25%	4,280
Apr 23, 2026	485.95	495.10	484.10	487.75	487.75	-0.45%	8,315
Apr 22, 2026	494.05	497.85	484.35	489.95	489.95	-0.93%	8,394
Apr 21, 2026	482.00	506.65	482.00	494.55	494.55	2.87%	42,808
Apr 20, 2026	496.80	499.95	477.70	480.75	480.75	-3.23%	14,405
Apr 17, 2026	491.55	502.60	491.10	496.80	496.80	1.16%	9,521
Apr 16, 2026	485.70	496.00	478.00	491.10	491.10	2.09%	17,911
Apr 15, 2026	473.00	483.20	468.50	481.05	481.05	2.55%	9,228
Apr 13, 2026	473.40	473.40	466.35	469.10	469.10	-1.76%	2,834
Apr 10, 2026	484.65	484.65	471.45	477.50	477.50	1.24%	5,105
Apr 9, 2026	463.55	477.60	460.45	471.65	471.65	-0.02%	7,693
Apr 8, 2026	470.95	476.15	465.55	471.75	471.75	3.59%	5,151
Apr 7, 2026	453.30	463.25	444.00	455.40	455.40	0.52%	4,275
Apr 6, 2026	441.20	457.60	435.55	453.05	453.05	3.04%	17,253
Apr 2, 2026	445.85	446.05	433.90	439.70	439.70	-2.28%	5,012
Apr 1, 2026	446.65	457.35	446.10	449.95	449.95	0.03%	16,563
Mar 30, 2026	447.90	454.90	439.70	449.80	449.80	-1.26%	16,165
Mar 27, 2026	471.90	471.90	454.00	455.55	455.55	-3.47%	29,453
Mar 25, 2026	463.35	476.45	463.00	471.95	471.95	1.98%	19,211
Mar 24, 2026	447.15	465.10	440.00	462.80	462.80	4.19%	13,531
Mar 23, 2026	445.65	447.70	434.85	444.20	444.20	-1.47%	24,562
Mar 20, 2026	464.00	464.80	448.00	450.85	450.85	-2.06%	14,805
Mar 19, 2026	470.05	470.05	452.20	460.35	460.35	-3.75%	10,402
Mar 18, 2026	481.00	481.20	472.40	478.30	478.30	-0.50%	21,775
Mar 17, 2026	480.85	481.55	470.00	480.70	480.70	0.39%	15,607
Mar 16, 2026	456.65	480.95	451.35	478.85	478.85	4.02%	35,239
Mar 13, 2026	475.55	475.55	453.05	460.35	460.35	-3.19%	21,227