BOM:544317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	489.20	496.25	486.85	488.75	488.75	0.75%	53,808
Jun 1, 2026	488.20	492.00	480.05	485.10	485.10	1.36%	42,459
May 29, 2026	489.05	493.75	475.00	478.60	478.60	-2.73%	67,229
May 27, 2026	488.95	504.05	480.00	492.05	492.05	-5.17%	112,739
May 26, 2026	510.75	528.15	510.70	518.90	518.90	1.60%	47,013
May 25, 2026	508.10	515.35	497.70	510.75	510.75	0.69%	62,702
May 22, 2026	504.20	517.85	502.05	507.25	507.25	1.46%	34,039
May 21, 2026	502.35	513.95	496.80	499.95	499.95	0.71%	43,938
May 20, 2026	490.05	504.15	488.50	496.45	496.45	-0.13%	28,245
May 19, 2026	490.60	508.20	490.60	497.10	497.10	-1.28%	53,467
May 18, 2026	512.60	512.60	488.00	503.55	503.55	-1.82%	41,920
May 15, 2026	524.00	529.35	510.95	512.90	512.90	-2.10%	22,666
May 14, 2026	528.20	535.55	521.20	523.90	523.90	-1.00%	28,897
May 13, 2026	524.25	540.70	524.25	529.20	529.20	-0.40%	20,324
May 12, 2026	544.25	552.90	529.50	531.30	531.30	-3.11%	30,375
May 11, 2026	563.00	566.00	546.50	548.35	548.35	-3.25%	27,234
May 8, 2026	582.75	589.60	562.40	566.75	566.75	-3.21%	51,134
May 7, 2026	587.60	596.60	581.10	585.55	585.55	-0.23%	36,131
May 6, 2026	590.40	596.00	578.50	586.90	586.90	-0.27%	34,611
May 5, 2026	598.30	600.20	584.85	588.50	588.50	-2.22%	28,570
May 4, 2026	607.95	608.75	596.55	601.85	601.85	0.42%	25,441
Apr 30, 2026	607.30	614.00	586.95	599.35	599.35	-1.51%	84,260
Apr 29, 2026	621.35	623.95	606.00	608.55	608.55	-0.69%	41,793
Apr 28, 2026	596.35	617.00	596.35	612.75	612.75	2.30%	94,057
Apr 27, 2026	589.25	607.00	581.65	598.95	598.95	3.99%	57,494
Apr 24, 2026	589.00	592.20	567.20	575.95	575.95	-1.82%	33,315
Apr 23, 2026	587.60	594.50	583.30	586.65	586.65	-0.13%	27,645
Apr 22, 2026	595.75	610.05	583.00	587.40	587.40	-0.52%	74,528
Apr 21, 2026	565.90	597.00	563.05	590.50	590.50	4.37%	54,677
Apr 20, 2026	580.45	582.55	564.85	565.80	565.80	-2.81%	27,217
Apr 17, 2026	560.25	590.55	560.25	582.15	582.15	4.01%	79,204
Apr 16, 2026	570.80	573.85	552.65	559.70	559.70	0.18%	31,645
Apr 15, 2026	561.15	566.20	553.50	558.70	558.70	2.75%	25,699
Apr 13, 2026	541.55	550.55	532.70	543.75	543.75	-1.91%	34,455
Apr 10, 2026	530.30	568.60	525.75	554.35	554.35	6.15%	57,294
Apr 9, 2026	540.65	540.65	519.00	522.25	522.25	-1.75%	26,010
Apr 8, 2026	549.75	549.75	517.15	531.55	531.55	5.00%	28,450
Apr 7, 2026	493.75	509.00	487.20	506.25	506.25	2.09%	17,817
Apr 6, 2026	484.15	501.65	474.20	495.90	495.90	1.43%	28,230
Apr 2, 2026	470.00	490.80	463.65	488.90	488.90	1.23%	22,825
Apr 1, 2026	460.95	487.15	460.95	482.95	482.95	6.88%	35,988
Mar 30, 2026	472.90	472.90	451.00	451.85	451.85	-5.22%	81,543
Mar 27, 2026	484.05	487.50	470.95	476.75	476.75	-1.27%	84,219
Mar 25, 2026	505.45	515.95	479.55	482.90	482.90	-3.05%	97,452
Mar 24, 2026	492.15	505.80	486.00	498.10	498.10	2.12%	35,720
Mar 23, 2026	486.05	493.85	481.25	487.75	487.75	-2.55%	44,409
Mar 20, 2026	496.20	513.90	496.20	500.50	500.50	1.53%	12,811
Mar 19, 2026	508.85	508.85	491.00	492.95	492.95	-4.26%	16,573
Mar 18, 2026	503.65	520.00	497.15	514.90	514.90	3.58%	40,972
Mar 17, 2026	498.00	501.90	487.40	497.10	497.10	1.17%	24,495