BOM:544256 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	545.00	553.85	544.75	549.60	549.60	-0.32%	8,477
Jun 3, 2026	549.90	552.70	542.95	551.35	551.35	0.26%	6,439
Jun 2, 2026	542.00	552.20	539.35	549.90	549.90	-0.37%	15,488
Jun 1, 2026	547.60	558.00	543.10	551.95	551.95	0.98%	8,092
May 29, 2026	535.90	561.55	534.30	546.60	546.60	2.00%	22,549
May 27, 2026	524.15	539.90	524.15	535.90	535.90	0.41%	10,746
May 26, 2026	529.00	536.30	526.00	533.70	533.70	1.17%	6,413
May 25, 2026	520.30	533.00	520.30	527.55	527.55	0.33%	12,328
May 22, 2026	534.00	534.00	520.00	525.80	525.80	0.34%	10,729
May 21, 2026	524.00	533.55	512.25	524.00	524.00	0.45%	16,448
May 20, 2026	521.95	527.05	509.00	521.65	521.65	0.11%	27,800
May 19, 2026	518.05	533.50	518.05	521.10	521.10	-4.44%	179,644
May 18, 2026	545.30	545.30	545.30	545.30	545.30	-4.99%	3,018
May 15, 2026	600.00	603.40	573.95	573.95	573.95	-10.00%	30,793
May 14, 2026	657.85	657.85	628.25	637.70	637.70	0.90%	16,544
May 13, 2026	610.00	637.25	607.65	632.00	632.00	0.83%	48,850
May 12, 2026	662.45	666.00	624.15	626.80	626.80	-6.02%	48,565
May 11, 2026	692.00	701.65	656.45	666.95	666.95	-8.47%	76,779
May 8, 2026	702.00	735.00	702.00	728.70	728.70	2.21%	25,551
May 7, 2026	707.00	727.95	695.15	712.95	712.95	2.31%	27,814
May 6, 2026	690.10	701.10	686.50	696.85	696.85	1.25%	23,319
May 5, 2026	674.05	692.80	668.45	688.25	688.25	1.86%	18,662
May 4, 2026	664.15	681.95	656.10	675.70	675.70	3.23%	14,394
Apr 30, 2026	660.00	667.35	651.50	654.55	654.55	-2.27%	7,497
Apr 29, 2026	671.35	675.00	666.80	669.75	669.75	-	5,115
Apr 28, 2026	669.80	680.05	668.40	669.75	669.75	-0.79%	6,537
Apr 27, 2026	666.05	679.70	666.05	675.10	675.10	1.36%	12,150
Apr 24, 2026	675.05	680.00	661.60	666.05	666.05	-0.69%	9,721
Apr 23, 2026	670.00	674.00	665.60	670.70	670.70	-0.44%	7,810
Apr 22, 2026	667.00	677.40	665.65	673.65	673.65	1.11%	6,903
Apr 21, 2026	674.00	687.40	665.50	666.25	666.25	-0.54%	9,459
Apr 20, 2026	667.65	676.05	658.70	669.85	669.85	0.36%	13,691
Apr 17, 2026	671.55	684.00	664.90	667.45	667.45	0.90%	14,173
Apr 16, 2026	669.35	669.35	654.80	661.50	661.50	0.58%	9,649
Apr 15, 2026	645.25	660.90	645.05	657.70	657.70	2.10%	14,947
Apr 13, 2026	633.00	665.00	632.15	644.20	644.20	1.46%	27,619
Apr 10, 2026	623.95	640.15	620.40	634.90	634.90	2.68%	13,731
Apr 9, 2026	624.85	640.50	616.25	618.35	618.35	0.50%	18,644
Apr 8, 2026	619.10	634.95	609.85	615.25	615.25	2.66%	32,081
Apr 7, 2026	579.00	602.25	579.00	599.30	599.30	3.69%	8,272
Apr 6, 2026	574.65	583.30	553.15	577.95	577.95	2.23%	13,556
Apr 2, 2026	550.00	572.00	539.70	565.35	565.35	0.71%	3,979
Apr 1, 2026	557.75	565.00	536.25	561.35	561.35	6.52%	3,829
Mar 30, 2026	539.95	552.40	519.95	527.00	527.00	-4.69%	12,217
Mar 27, 2026	565.55	565.55	551.30	552.95	552.95	-2.08%	9,699
Mar 25, 2026	568.90	572.75	557.00	564.70	564.70	0.61%	8,283
Mar 24, 2026	555.00	564.80	540.00	561.30	561.30	1.43%	12,350
Mar 23, 2026	571.95	571.95	547.55	553.40	553.40	-2.87%	12,250
Mar 20, 2026	564.70	579.20	564.25	569.75	569.75	0.91%	9,506
Mar 19, 2026	551.00	568.50	545.60	564.60	564.60	0.58%	12,980