BOM:544198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	618.00	674.25	611.50	674.25	674.25	5.00%	36,704
Jun 4, 2026	650.95	661.30	627.45	642.15	642.15	-2.77%	15,626
Jun 3, 2026	657.00	687.95	623.05	660.45	660.45	0.71%	33,807
Jun 2, 2026	655.00	655.80	623.90	655.80	655.80	5.00%	38,513
Jun 1, 2026	624.60	624.60	615.00	624.60	624.60	4.99%	19,097
May 29, 2026	565.10	594.90	559.00	594.90	594.90	4.99%	41,409
May 27, 2026	543.75	570.90	521.00	566.60	566.60	4.20%	30,400
May 26, 2026	550.00	577.00	525.00	543.75	543.75	-1.06%	21,558
May 25, 2026	549.60	549.60	534.30	549.60	549.60	5.00%	29,910
May 22, 2026	523.45	523.45	523.45	523.45	523.45	4.99%	5,093
May 21, 2026	498.55	498.55	451.15	498.55	498.55	4.99%	39,746
May 20, 2026	429.65	474.85	429.65	474.85	474.85	5.00%	16,835
May 19, 2026	476.00	476.00	452.25	452.25	452.25	-5.00%	16,017
May 18, 2026	511.00	511.00	476.05	476.05	476.05	-5.00%	34,812
May 15, 2026	492.90	507.80	489.05	501.10	501.10	0.47%	19,232
May 14, 2026	492.20	500.00	484.30	498.75	498.75	0.48%	23,899
May 13, 2026	486.60	506.00	483.55	496.35	496.35	1.10%	60,378
May 12, 2026	500.00	514.40	471.30	490.95	490.95	-0.38%	78,126
May 11, 2026	448.20	492.80	448.20	492.80	492.80	5.00%	45,886
May 8, 2026	453.40	481.60	453.40	469.35	469.35	2.32%	102,696
May 7, 2026	440.00	458.70	429.15	458.70	458.70	4.99%	41,557
May 6, 2026	450.15	455.45	423.90	436.90	436.90	-1.18%	48,337
May 5, 2026	443.30	460.15	438.70	442.10	442.10	0.88%	54,648
May 4, 2026	429.60	438.25	420.40	438.25	438.25	5.00%	59,670
Apr 30, 2026	431.80	440.90	412.60	417.40	417.40	-1.37%	60,726
Apr 29, 2026	390.20	423.30	390.20	423.20	423.20	4.97%	80,377
Apr 28, 2026	424.35	428.95	403.15	403.15	403.15	-5.00%	33,060
Apr 27, 2026	447.85	447.85	419.45	424.35	424.35	-1.01%	28,899
Apr 24, 2026	438.70	444.25	420.70	428.70	428.70	-0.73%	58,404
Apr 23, 2026	412.00	431.85	407.60	431.85	431.85	5.00%	58,721
Apr 22, 2026	408.95	425.55	395.90	411.30	411.30	0.76%	66,504
Apr 21, 2026	394.45	408.20	393.90	408.20	408.20	4.99%	155,696
Apr 20, 2026	370.30	388.80	370.30	388.80	388.80	5.00%	63,559
Apr 17, 2026	381.55	387.65	369.00	370.30	370.30	-3.16%	23,014
Apr 16, 2026	391.00	397.70	376.95	382.40	382.40	-0.16%	72,152
Apr 15, 2026	379.70	396.95	373.35	383.00	383.00	4.79%	93,445
Apr 13, 2026	337.00	378.20	333.55	365.50	365.50	6.30%	166,102
Apr 10, 2026	318.90	343.85	317.00	343.85	343.85	10.00%	271,375
Apr 9, 2026	323.05	328.55	309.60	312.60	312.60	-2.77%	34,795
Apr 8, 2026	333.15	339.20	318.60	321.50	321.50	2.65%	49,311
Apr 7, 2026	301.25	317.00	295.25	313.20	313.20	3.95%	66,260
Apr 6, 2026	304.25	305.10	295.95	301.30	301.30	0.22%	36,008
Apr 2, 2026	287.00	305.30	277.40	300.65	300.65	4.07%	56,047
Apr 1, 2026	274.05	290.80	274.05	288.90	288.90	7.40%	58,049
Mar 30, 2026	275.90	281.45	267.20	269.00	269.00	-3.39%	40,255
Mar 27, 2026	275.00	285.00	267.10	278.45	278.45	0.27%	96,995
Mar 25, 2026	274.10	282.15	265.80	277.70	277.70	5.87%	91,045
Mar 24, 2026	260.45	264.05	245.85	262.30	262.30	5.19%	137,788
Mar 23, 2026	266.45	266.45	240.65	249.35	249.35	-6.73%	81,185
Mar 20, 2026	271.05	279.65	262.70	267.35	267.35	0.21%	132,420