BOM:544418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	360.20	379.10	359.30	362.65	362.65	0.06%	42,983
May 27, 2026	355.90	365.90	355.90	362.45	362.45	2.20%	39,207
May 26, 2026	373.90	373.90	351.00	354.65	354.65	-1.70%	28,712
May 25, 2026	365.50	369.70	359.05	360.80	360.80	0.68%	31,722
May 22, 2026	362.05	373.40	356.70	358.35	358.35	-1.04%	28,245
May 21, 2026	376.95	376.95	360.00	362.10	362.10	-1.78%	24,289
May 20, 2026	377.30	377.30	366.00	368.65	368.65	-1.63%	14,998
May 19, 2026	370.25	378.40	369.40	374.75	374.75	1.02%	16,916
May 18, 2026	392.00	394.95	366.05	370.95	370.95	-3.65%	30,815
May 15, 2026	398.85	398.85	382.50	385.00	385.00	-0.63%	19,968
May 14, 2026	395.00	396.20	382.35	387.45	387.45	-1.14%	16,569
May 13, 2026	406.65	406.65	390.00	391.90	391.90	-1.69%	26,931
May 12, 2026	421.05	424.65	398.60	398.65	398.65	-4.98%	32,132
May 11, 2026	411.35	424.45	404.15	419.55	419.55	2.01%	80,308
May 8, 2026	429.95	429.95	410.60	411.30	411.30	-4.84%	64,573
May 7, 2026	425.00	439.60	419.15	432.20	432.20	2.08%	53,679
May 6, 2026	420.30	425.00	414.60	423.40	423.40	3.19%	49,785
May 5, 2026	414.95	416.40	407.20	410.30	410.30	-0.92%	13,923
May 4, 2026	414.50	418.50	410.20	414.10	414.10	0.41%	20,567
Apr 30, 2026	405.00	416.80	401.75	412.40	412.40	0.89%	60,719
Apr 29, 2026	419.25	423.15	407.00	408.75	408.75	-1.34%	27,128
Apr 28, 2026	418.30	423.80	412.10	414.30	414.30	0.13%	46,536
Apr 27, 2026	403.40	418.80	401.50	413.75	413.75	3.72%	33,890
Apr 24, 2026	412.20	420.65	394.50	398.90	398.90	-3.94%	67,080
Apr 23, 2026	420.45	428.80	413.65	415.25	415.25	-1.40%	45,624
Apr 22, 2026	414.60	422.75	412.90	421.15	421.15	2.22%	36,871
Apr 21, 2026	410.95	424.20	410.00	412.00	412.00	-0.71%	45,873
Apr 20, 2026	433.55	433.65	411.40	414.95	414.95	-4.18%	73,788
Apr 17, 2026	416.10	448.85	411.00	433.05	433.05	6.13%	145,397
Apr 16, 2026	395.45	411.45	388.05	408.05	408.05	4.17%	115,837
Apr 15, 2026	385.75	395.80	376.00	391.70	391.70	6.07%	59,330
Apr 13, 2026	351.55	377.00	351.55	369.30	369.30	-0.66%	65,359
Apr 10, 2026	370.95	378.00	365.45	371.75	371.75	1.47%	64,972
Apr 9, 2026	368.00	378.85	361.40	366.35	366.35	0.49%	78,339
Apr 8, 2026	355.10	367.25	349.05	364.55	364.55	6.17%	92,973
Apr 7, 2026	335.85	346.70	325.80	343.35	343.35	4.62%	90,980
Apr 6, 2026	312.05	337.00	303.05	328.20	328.20	5.34%	62,690
Apr 2, 2026	303.40	313.65	296.75	311.55	311.55	0.56%	69,269
Apr 1, 2026	304.95	314.20	302.40	309.80	309.80	6.81%	51,101
Mar 30, 2026	298.00	304.40	288.05	290.05	290.05	-4.32%	57,389
Mar 27, 2026	309.55	310.05	299.05	303.15	303.15	-3.50%	69,023
Mar 25, 2026	307.05	321.90	307.05	314.15	314.15	1.96%	75,060
Mar 24, 2026	305.00	311.20	295.00	308.10	308.10	4.16%	59,036
Mar 23, 2026	312.95	312.95	292.50	295.80	295.80	-5.89%	61,724
Mar 20, 2026	308.75	331.95	306.65	314.30	314.30	2.83%	146,356
Mar 19, 2026	308.95	316.20	302.00	305.65	305.65	-4.14%	55,234
Mar 18, 2026	309.00	324.00	303.00	318.85	318.85	5.13%	88,317
Mar 17, 2026	295.00	307.15	289.85	303.30	303.30	3.85%	89,589
Mar 16, 2026	294.00	298.90	283.05	292.05	292.05	-0.22%	507,650
Mar 13, 2026	306.60	306.60	292.00	292.70	292.70	-4.53%	51,352