BOM:544288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	516.95	523.00	501.70	507.90	507.90	-1.51%	22,647
Jun 4, 2026	505.80	517.50	503.65	515.70	515.70	1.13%	25,368
Jun 3, 2026	517.95	517.95	500.30	509.95	509.95	-1.24%	38,431
Jun 2, 2026	510.05	524.95	509.35	516.35	516.35	0.57%	25,365
Jun 1, 2026	516.75	521.05	508.10	513.40	513.40	0.63%	263,048
May 29, 2026	520.95	521.35	506.45	510.20	510.20	-2.07%	38,643
May 27, 2026	532.70	535.15	513.95	521.00	521.00	-2.35%	44,824
May 26, 2026	513.70	538.00	513.65	533.55	533.55	3.58%	60,816
May 25, 2026	503.65	527.20	498.00	515.10	515.10	3.04%	44,389
May 22, 2026	520.75	524.95	496.00	499.90	499.90	-3.53%	54,554
May 21, 2026	529.75	530.70	505.00	518.20	518.20	-2.54%	155,089
May 20, 2026	542.20	558.65	528.05	531.70	531.70	-0.20%	495,145
May 19, 2026	527.15	545.00	515.50	532.75	532.75	0.98%	231,393
May 18, 2026	525.05	537.80	523.65	527.60	527.60	-0.68%	44,962
May 15, 2026	529.10	538.50	518.00	531.20	531.20	0.59%	29,467
May 14, 2026	535.00	538.30	524.00	528.10	528.10	-1.10%	22,539
May 13, 2026	525.35	538.50	523.10	533.95	533.95	-0.16%	37,739
May 12, 2026	565.95	565.95	531.40	534.80	534.80	-4.85%	32,561
May 11, 2026	593.85	593.85	559.50	562.05	562.05	-2.82%	45,394
May 8, 2026	555.05	583.35	555.05	578.35	578.35	3.11%	94,180
May 7, 2026	565.05	566.50	555.55	560.90	560.90	0.18%	23,066
May 6, 2026	557.15	563.60	546.10	559.90	559.90	0.69%	79,416
May 5, 2026	571.10	574.65	554.00	556.05	556.05	-1.72%	27,013
May 4, 2026	550.10	576.00	545.20	565.80	565.80	3.14%	140,753
Apr 30, 2026	547.15	552.20	532.90	548.55	548.55	-0.56%	76,002
Apr 29, 2026	582.40	588.75	547.10	551.65	551.65	-5.19%	79,658
Apr 28, 2026	611.05	615.55	564.30	581.85	581.85	-6.03%	124,324
Apr 27, 2026	600.85	625.75	599.40	619.20	619.20	3.84%	23,835
Apr 24, 2026	619.10	625.15	592.65	596.30	596.30	-3.25%	133,997
Apr 23, 2026	623.55	638.45	612.50	616.30	616.30	-1.10%	92,169
Apr 22, 2026	624.90	635.00	615.30	623.15	623.15	0.17%	1,077,012
Apr 21, 2026	621.95	632.50	617.00	622.10	622.10	0.75%	17,483
Apr 20, 2026	624.15	624.20	611.85	617.45	617.45	-0.97%	38,470
Apr 17, 2026	606.00	629.00	606.00	623.50	623.50	3.26%	82,717
Apr 16, 2026	578.55	614.20	574.75	603.80	603.80	4.76%	68,992
Apr 15, 2026	578.45	583.25	572.95	576.35	576.35	1.02%	23,459
Apr 13, 2026	559.95	580.45	559.95	570.55	570.55	-1.16%	8,739
Apr 10, 2026	573.75	586.00	562.85	577.25	577.25	1.80%	174,674
Apr 9, 2026	581.90	582.75	564.50	567.05	567.05	-2.63%	14,571
Apr 8, 2026	577.95	595.75	572.20	582.35	582.35	3.72%	40,808
Apr 7, 2026	564.80	569.70	558.20	561.45	561.45	-1.48%	25,667
Apr 6, 2026	573.20	575.00	565.00	569.90	569.90	-0.65%	74,681
Apr 2, 2026	572.65	576.15	560.00	573.65	573.65	-0.39%	70,500
Apr 1, 2026	584.95	584.95	563.45	575.90	575.90	-0.11%	27,992
Mar 30, 2026	588.75	594.35	553.85	576.55	576.55	-2.12%	63,176
Mar 27, 2026	589.95	595.70	573.30	589.05	589.05	-0.52%	28,797
Mar 25, 2026	600.90	607.65	587.50	592.10	592.10	0.39%	24,199
Mar 24, 2026	590.00	595.25	571.30	589.80	589.80	0.45%	20,837
Mar 23, 2026	624.05	624.05	558.60	587.15	587.15	-4.35%	43,814
Mar 20, 2026	597.90	628.00	588.05	613.85	613.85	2.69%	125,765