BOM:544362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	506.60	528.95	500.00	513.95	513.95	1.03%	66,736
May 29, 2026	509.70	517.00	499.00	508.70	508.70	0.06%	33,597
May 27, 2026	508.05	511.10	503.75	508.40	508.40	0.10%	13,407
May 26, 2026	511.55	511.55	504.00	507.90	507.90	0.39%	8,983
May 25, 2026	511.65	518.50	502.30	505.95	505.95	-1.73%	32,137
May 22, 2026	510.75	517.20	496.00	514.85	514.85	2.43%	26,382
May 21, 2026	518.00	518.65	500.90	502.65	502.65	-1.90%	34,176
May 20, 2026	511.95	520.20	503.35	512.40	512.40	0.47%	41,135
May 19, 2026	493.20	516.15	493.15	510.00	510.00	4.96%	43,687
May 18, 2026	474.10	490.00	471.40	485.90	485.90	0.30%	39,372
May 15, 2026	485.40	493.80	481.05	484.45	484.45	0.32%	15,837
May 14, 2026	497.00	497.00	470.25	482.90	482.90	-1.03%	31,176
May 13, 2026	490.05	493.20	485.20	487.95	487.95	-1.37%	37,599
May 12, 2026	504.95	504.95	485.55	494.75	494.75	-1.47%	64,649
May 11, 2026	486.15	506.35	476.75	502.15	502.15	3.34%	89,185
May 8, 2026	467.50	487.50	462.00	485.90	485.90	5.57%	83,534
May 7, 2026	476.00	477.00	453.30	460.25	460.25	0.32%	292,517
May 6, 2026	453.15	464.70	453.00	458.80	458.80	1.47%	15,950
May 5, 2026	449.00	455.90	448.25	452.15	452.15	0.56%	14,069
May 4, 2026	454.90	459.90	449.25	458.15	449.65	2.37%	18,516
Apr 30, 2026	453.00	453.60	446.10	447.55	439.25	-1.33%	11,640
Apr 29, 2026	455.90	462.95	449.15	453.60	445.18	-0.15%	20,456
Apr 28, 2026	452.55	456.00	451.00	454.30	445.87	0.65%	17,181
Apr 27, 2026	453.35	454.90	444.75	451.35	442.98	1.51%	16,240
Apr 24, 2026	464.20	466.00	443.30	444.65	436.40	-4.06%	37,207
Apr 23, 2026	458.05	466.70	451.35	463.45	454.85	1.53%	39,358
Apr 22, 2026	481.35	487.95	455.20	456.45	447.98	-6.98%	92,772
Apr 21, 2026	480.95	491.75	476.60	490.70	481.60	0.56%	20,894
Apr 20, 2026	494.85	494.85	478.70	487.95	478.90	-1.48%	441,286
Apr 17, 2026	497.05	506.00	493.00	495.30	486.11	-0.27%	32,398
Apr 16, 2026	490.00	503.00	487.25	496.65	487.44	2.39%	36,051
Apr 15, 2026	480.10	487.55	476.00	485.05	476.05	2.55%	10,321
Apr 13, 2026	470.80	478.75	463.50	473.00	464.22	-1.52%	10,599
Apr 10, 2026	477.20	482.20	468.65	480.30	471.39	0.98%	34,144
Apr 9, 2026	463.60	477.35	459.85	475.65	466.83	2.36%	24,433
Apr 8, 2026	470.10	470.15	456.70	464.70	456.08	1.16%	37,171
Apr 7, 2026	474.75	474.75	444.00	459.35	450.83	2.07%	15,735
Apr 6, 2026	450.95	454.05	442.50	450.05	441.70	1.44%	18,520
Apr 2, 2026	429.05	447.25	423.65	443.65	435.42	2.55%	77,533
Apr 1, 2026	427.05	435.50	424.90	432.60	424.57	1.80%	26,816
Mar 30, 2026	440.00	441.40	420.80	424.95	417.07	-4.09%	97,579
Mar 27, 2026	435.85	450.30	435.85	443.05	434.83	0.43%	26,002
Mar 25, 2026	438.50	445.90	435.25	441.15	432.97	0.82%	48,815
Mar 24, 2026	444.00	449.00	427.25	437.55	429.43	0.23%	1,663,146
Mar 23, 2026	430.00	445.25	421.65	436.55	428.45	-0.56%	79,979
Mar 20, 2026	425.30	444.05	425.00	439.00	430.86	4.00%	183,266
Mar 19, 2026	427.10	432.00	420.05	422.10	414.27	-3.29%	28,896
Mar 18, 2026	421.60	453.60	414.90	436.45	428.35	7.34%	168,916
Mar 17, 2026	418.20	418.85	403.95	406.60	399.06	-2.51%	27,301
Mar 16, 2026	410.30	420.00	402.65	417.05	409.31	1.39%	64,495