BOM:544222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	533.25	548.15	533.25	535.65	535.65	0.52%	10,329
May 26, 2026	527.95	551.60	523.95	532.90	532.90	2.28%	17,259
May 25, 2026	531.00	531.80	515.30	521.00	521.00	0.12%	11,205
May 22, 2026	525.05	525.05	516.75	520.35	520.35	-0.14%	6,968
May 21, 2026	516.90	527.45	509.90	521.10	521.10	1.33%	8,656
May 20, 2026	519.80	523.10	510.40	514.25	514.25	-1.05%	26,140
May 19, 2026	523.95	530.00	518.20	519.70	519.70	-0.08%	59,453
May 18, 2026	507.05	532.75	507.05	520.10	520.10	0.53%	15,185
May 15, 2026	515.15	527.90	503.60	517.35	517.35	-1.72%	12,689
May 14, 2026	548.85	558.00	512.20	526.40	526.40	-2.69%	40,133
May 13, 2026	528.00	549.10	528.00	540.95	540.95	2.45%	10,960
May 12, 2026	540.15	548.80	524.35	528.00	528.00	-2.14%	27,892
May 11, 2026	559.95	567.15	537.00	539.55	539.55	-3.17%	22,376
May 8, 2026	540.10	559.80	540.10	557.20	557.20	1.62%	8,952
May 7, 2026	555.40	558.80	546.20	548.30	548.30	-0.76%	4,855
May 6, 2026	557.10	559.50	550.95	552.50	552.50	0.05%	5,696
May 5, 2026	559.25	561.55	549.95	552.20	552.20	-1.26%	11,579
May 4, 2026	542.15	563.00	542.15	559.25	559.25	2.16%	15,072
Apr 30, 2026	538.05	549.10	536.95	547.40	547.40	0.78%	8,277
Apr 29, 2026	543.90	547.00	528.00	543.15	543.15	1.95%	7,991
Apr 28, 2026	530.00	539.00	530.00	532.75	532.75	0.22%	5,397
Apr 27, 2026	518.00	532.00	513.95	531.60	531.60	3.35%	8,948
Apr 24, 2026	546.65	546.65	512.25	514.35	514.35	-4.61%	21,673
Apr 23, 2026	521.05	546.60	521.05	539.20	539.20	1.89%	9,703
Apr 22, 2026	530.05	537.85	527.40	529.20	529.20	-0.92%	5,188
Apr 21, 2026	530.00	538.95	530.00	534.10	534.10	0.14%	3,496
Apr 20, 2026	544.05	546.00	531.30	533.35	533.35	-2.30%	6,711
Apr 17, 2026	561.95	561.95	544.95	545.90	545.90	-0.82%	10,274
Apr 16, 2026	547.00	554.00	534.20	550.40	550.40	0.92%	12,206
Apr 15, 2026	529.85	554.00	527.75	545.40	545.40	3.99%	80,488
Apr 13, 2026	512.75	528.20	500.70	524.45	524.45	1.74%	14,560
Apr 10, 2026	504.95	518.50	495.80	515.50	515.50	4.84%	11,556
Apr 9, 2026	504.90	518.05	490.50	491.70	491.70	-3.07%	5,596
Apr 8, 2026	495.00	513.35	495.00	507.25	507.25	3.88%	13,785
Apr 7, 2026	491.00	496.95	487.80	488.30	488.30	-0.92%	2,855
Apr 6, 2026	495.00	497.65	483.10	492.85	492.85	-1.43%	7,026
Apr 2, 2026	485.00	503.00	479.65	500.00	500.00	0.64%	16,108
Apr 1, 2026	467.05	500.25	467.05	496.80	496.80	6.60%	15,578
Mar 30, 2026	461.25	471.85	450.00	466.05	466.05	-1.85%	18,717
Mar 27, 2026	490.40	491.05	470.90	474.85	474.85	-3.94%	15,735
Mar 25, 2026	482.45	497.80	482.45	494.35	494.35	3.54%	7,917
Mar 24, 2026	472.00	482.05	466.15	477.45	477.45	2.06%	6,576
Mar 23, 2026	483.00	483.00	463.00	467.80	467.80	-3.30%	11,297
Mar 20, 2026	472.00	487.75	472.00	483.75	483.75	3.17%	10,798
Mar 19, 2026	472.70	475.30	465.00	468.90	468.90	-2.79%	6,455
Mar 18, 2026	464.35	485.00	464.35	482.35	482.35	3.87%	6,416
Mar 17, 2026	460.20	472.15	456.05	464.40	464.40	0.04%	2,932
Mar 16, 2026	469.00	481.45	460.85	464.20	464.20	-1.41%	7,923
Mar 13, 2026	490.65	497.05	469.10	470.85	470.85	-5.52%	10,587
Mar 12, 2026	506.80	506.90	493.25	498.35	498.35	-1.66%	8,697