BOM:544356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	590.05	606.00	590.05	602.40	602.40	0.06%	2,924
Jun 4, 2026	601.00	605.00	595.60	602.05	602.05	0.94%	3,048
Jun 3, 2026	594.00	601.00	592.45	596.45	596.45	1.01%	3,243
Jun 2, 2026	579.00	593.50	579.00	590.50	590.50	0.56%	1,570
Jun 1, 2026	599.95	599.95	578.85	587.20	587.20	-0.38%	3,719
May 29, 2026	581.55	591.40	581.55	589.45	589.45	1.36%	2,974
May 27, 2026	578.95	606.00	578.95	581.55	581.55	0.50%	3,748
May 26, 2026	564.00	590.00	564.00	578.65	578.65	0.56%	1,965
May 25, 2026	564.75	578.65	563.45	575.40	575.40	0.87%	1,366
May 22, 2026	571.15	572.15	562.55	570.45	570.45	0.70%	601
May 21, 2026	568.80	575.00	563.00	566.50	566.50	-0.65%	3,084
May 20, 2026	569.10	579.90	563.50	570.20	570.20	0.19%	6,109
May 19, 2026	531.25	578.15	531.25	569.10	569.10	8.28%	26,698
May 18, 2026	525.00	540.00	523.00	525.60	525.60	-0.45%	5,576
May 15, 2026	506.00	562.35	506.00	527.95	527.95	-2.26%	7,978
May 14, 2026	524.75	541.45	524.75	540.15	540.15	3.08%	1,910
May 13, 2026	518.50	525.60	510.95	524.00	524.00	1.00%	55,428
May 12, 2026	539.00	539.00	515.00	518.80	518.80	-2.92%	3,506
May 11, 2026	560.75	560.75	527.35	534.40	534.40	-3.66%	2,902
May 8, 2026	547.90	556.15	543.80	554.70	554.70	0.83%	2,180
May 7, 2026	567.00	567.00	542.25	550.15	550.15	1.80%	1,833
May 6, 2026	553.00	553.00	530.90	540.40	540.40	1.33%	946
May 5, 2026	530.05	536.40	527.70	533.30	533.30	0.65%	2,431
May 4, 2026	515.65	531.30	514.85	529.85	529.85	1.49%	6,515
Apr 30, 2026	542.45	543.00	520.85	522.05	522.05	-2.24%	2,237
Apr 29, 2026	529.45	535.00	526.05	534.00	534.00	1.27%	1,329
Apr 28, 2026	521.75	531.85	521.00	527.30	527.30	1.07%	7,290
Apr 27, 2026	547.75	547.75	515.50	521.70	521.70	-0.95%	3,122
Apr 24, 2026	533.90	533.90	518.85	526.70	526.70	-0.90%	35,946
Apr 23, 2026	535.00	536.70	519.95	531.50	531.50	1.29%	19,863
Apr 22, 2026	511.50	532.40	511.50	524.75	524.75	0.94%	7,930
Apr 21, 2026	496.00	528.00	496.00	519.85	519.85	4.52%	8,323
Apr 20, 2026	497.95	501.50	480.55	497.35	497.35	1.87%	5,508
Apr 17, 2026	485.00	494.50	483.85	488.20	488.20	0.60%	3,939
Apr 16, 2026	501.90	501.90	472.90	485.30	485.30	-2.81%	6,563
Apr 15, 2026	469.00	508.00	469.00	499.35	499.35	6.63%	6,455
Apr 13, 2026	470.35	475.00	452.00	468.30	468.30	-0.44%	3,474
Apr 10, 2026	468.60	476.95	467.95	470.35	470.35	0.78%	2,606
Apr 9, 2026	455.60	468.95	449.15	466.70	466.70	2.23%	3,129
Apr 8, 2026	456.50	461.70	448.40	456.50	456.50	2.38%	9,181
Apr 7, 2026	454.00	454.00	440.00	445.90	445.90	-0.25%	1,464
Apr 6, 2026	435.25	450.00	430.25	447.00	447.00	2.53%	2,893
Apr 2, 2026	431.85	442.80	417.80	435.95	435.95	1.08%	5,102
Apr 1, 2026	410.45	433.55	410.45	431.30	431.30	7.18%	2,011
Mar 30, 2026	423.00	423.00	395.65	402.40	402.40	-5.51%	16,705
Mar 27, 2026	460.05	462.00	421.55	425.85	425.85	-7.57%	378,713
Mar 25, 2026	470.00	476.05	460.00	460.75	460.75	-0.74%	3,295
Mar 24, 2026	455.00	464.85	449.30	464.20	464.20	1.92%	8,019
Mar 23, 2026	471.05	471.05	450.50	455.45	455.45	-3.36%	5,815
Mar 20, 2026	494.95	498.00	471.00	471.30	471.30	-2.02%	3,093