BOM:544537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	398.55	398.55	370.00	373.85	373.85	-5.50%	72,830
May 27, 2026	402.65	403.00	385.90	395.60	395.60	-0.96%	261,914
May 26, 2026	391.80	411.00	390.50	399.45	399.45	1.80%	310,656
May 25, 2026	387.15	394.40	382.30	392.40	392.40	1.76%	165,709
May 22, 2026	384.95	389.90	366.65	385.60	385.60	0.51%	237,743
May 21, 2026	399.75	399.75	380.95	383.65	383.65	-2.07%	162,201
May 20, 2026	391.90	400.25	382.50	391.75	391.75	0.26%	416,456
May 19, 2026	451.80	451.85	377.00	390.75	390.75	-15.76%	1,343,302
May 18, 2026	566.15	570.00	452.80	463.85	463.85	-18.04%	471,832
May 15, 2026	575.00	582.00	553.65	565.95	565.95	-0.02%	258,091
May 14, 2026	574.00	588.00	559.90	566.05	566.05	-0.44%	317,596
May 13, 2026	544.75	574.75	544.35	568.55	568.55	4.94%	184,465
May 12, 2026	550.45	571.35	538.50	541.80	541.80	-3.11%	132,632
May 11, 2026	556.05	580.55	550.35	559.20	559.20	-2.16%	317,380
May 8, 2026	498.40	593.95	498.40	571.55	571.55	13.30%	1,401,872
May 7, 2026	463.05	512.50	459.85	504.45	504.45	9.13%	419,649
May 6, 2026	459.45	467.30	453.90	462.25	462.25	0.63%	33,930
May 5, 2026	470.40	472.25	457.20	459.35	459.35	-1.88%	44,995
May 4, 2026	467.35	481.30	461.50	468.15	468.15	2.03%	85,755
Apr 30, 2026	459.05	469.00	454.40	458.85	458.85	-0.44%	150,133
Apr 29, 2026	452.50	472.80	448.35	460.90	460.90	3.02%	173,196
Apr 28, 2026	419.30	453.40	418.30	447.40	447.40	6.54%	389,733
Apr 27, 2026	415.75	420.90	411.60	419.95	419.95	2.31%	36,029
Apr 24, 2026	409.95	413.20	400.95	410.45	410.45	0.15%	87,013
Apr 23, 2026	410.45	420.00	408.35	409.85	409.85	-0.86%	55,661
Apr 22, 2026	420.00	428.25	412.00	413.40	413.40	-1.47%	33,252
Apr 21, 2026	418.95	425.00	416.65	419.55	419.55	0.14%	20,812
Apr 20, 2026	423.90	423.90	407.75	418.95	418.95	-0.46%	39,169
Apr 17, 2026	424.60	427.40	417.60	420.90	420.90	0.83%	57,462
Apr 16, 2026	420.20	425.00	414.95	417.45	417.45	-0.38%	55,336
Apr 15, 2026	430.10	431.50	418.00	419.05	419.05	-0.52%	46,137
Apr 13, 2026	417.10	428.45	415.80	421.25	421.25	-1.34%	77,207
Apr 10, 2026	426.25	431.80	420.35	426.95	426.95	1.03%	122,985
Apr 9, 2026	444.90	450.00	420.40	422.60	422.60	-5.00%	238,225
Apr 8, 2026	461.90	461.90	440.30	444.85	444.85	0.47%	62,680
Apr 7, 2026	447.60	457.55	440.65	442.75	442.75	-1.45%	60,545
Apr 6, 2026	461.80	468.40	445.40	449.25	449.25	-2.98%	128,319
Apr 2, 2026	458.00	466.75	450.00	463.05	463.05	-0.41%	103,271
Apr 1, 2026	499.95	499.95	459.40	464.95	464.95	1.93%	44,937
Mar 30, 2026	460.00	469.70	448.05	456.15	456.15	-1.58%	66,480
Mar 27, 2026	448.05	466.70	441.90	463.45	463.45	1.78%	188,052
Mar 25, 2026	459.95	465.00	441.25	455.35	455.35	0.18%	125,256
Mar 24, 2026	442.75	462.70	442.25	454.55	454.55	3.28%	232,242
Mar 23, 2026	440.60	444.40	416.85	440.10	440.10	-0.22%	95,731
Mar 20, 2026	443.45	445.80	436.00	441.05	441.05	0.78%	38,760
Mar 19, 2026	431.35	442.70	426.65	437.65	437.65	-0.30%	84,695
Mar 18, 2026	427.35	451.05	423.55	438.95	438.95	2.77%	183,803
Mar 17, 2026	424.00	430.90	418.20	427.10	427.10	0.49%	69,302
Mar 16, 2026	426.55	427.80	413.40	425.00	425.00	-0.72%	36,629
Mar 13, 2026	425.95	431.65	416.30	428.10	428.10	0.12%	47,364