BOM:544569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	385.00	391.55	377.35	380.15	380.15	-1.09%	1,439,130
May 27, 2026	385.30	391.80	378.25	384.35	384.35	-0.22%	617,009
May 26, 2026	395.90	398.00	383.40	385.20	385.20	-2.59%	1,841,625
May 25, 2026	385.60	399.25	385.60	395.45	395.45	2.95%	1,207,606
May 22, 2026	380.00	389.00	374.50	384.10	384.10	1.08%	658,111
May 21, 2026	385.45	388.65	379.25	380.00	380.00	0.05%	685,999
May 20, 2026	373.05	381.75	370.75	379.80	379.80	0.28%	645,558
May 19, 2026	380.55	383.20	371.60	378.75	378.75	-0.38%	775,334
May 18, 2026	373.40	383.80	365.90	380.20	380.20	0.54%	979,551
May 15, 2026	379.40	390.75	376.60	378.15	378.15	-0.36%	1,319,801
May 14, 2026	395.10	396.30	367.55	379.50	379.50	-1.26%	2,467,643
May 13, 2026	387.30	392.95	378.15	384.35	384.35	-0.74%	1,509,575
May 12, 2026	411.20	414.85	385.00	387.20	387.20	-5.80%	1,034,808
May 11, 2026	423.45	425.85	410.00	411.05	411.05	-4.65%	860,658
May 8, 2026	430.10	437.50	426.00	431.10	431.10	-0.62%	424,047
May 7, 2026	433.15	437.70	428.70	433.80	433.80	1.05%	951,698
May 6, 2026	409.15	432.95	407.85	429.30	429.30	5.57%	1,529,886
May 5, 2026	412.00	413.30	404.50	406.65	406.65	-1.53%	481,422
May 4, 2026	414.80	417.90	407.85	412.95	412.95	0.73%	1,917,375
Apr 30, 2026	416.80	416.80	404.00	409.95	409.95	-1.71%	710,797
Apr 29, 2026	424.15	428.00	414.40	417.10	417.10	-0.26%	392,800
Apr 28, 2026	422.55	428.00	416.25	418.20	418.20	-0.59%	421,031
Apr 27, 2026	422.20	428.25	419.00	420.70	420.70	-0.98%	581,626
Apr 24, 2026	434.35	435.50	421.00	424.85	424.85	-1.59%	363,936
Apr 23, 2026	447.05	448.45	430.15	431.70	431.70	-3.60%	646,279
Apr 22, 2026	442.50	449.95	440.35	447.80	447.80	1.20%	430,892
Apr 21, 2026	438.70	449.00	438.00	442.50	442.50	0.97%	398,005
Apr 20, 2026	439.55	440.95	430.95	438.25	438.25	-0.20%	898,185
Apr 17, 2026	441.55	445.25	435.60	439.15	439.15	-0.61%	568,665
Apr 16, 2026	443.85	444.60	437.55	441.85	441.85	1.54%	426,451
Apr 15, 2026	444.85	445.75	433.15	435.15	435.15	1.32%	697,653
Apr 13, 2026	430.00	442.80	423.20	429.50	429.50	-3.36%	1,140,527
Apr 10, 2026	433.85	446.00	430.55	444.45	444.45	4.44%	1,765,434
Apr 9, 2026	434.95	442.95	422.45	425.55	425.55	-1.89%	1,205,809
Apr 8, 2026	415.10	445.65	409.55	433.75	433.75	9.51%	3,834,189
Apr 7, 2026	389.40	397.50	384.55	396.10	396.10	1.25%	482,313
Apr 6, 2026	387.55	396.85	382.60	391.20	391.20	0.72%	1,116,368
Apr 2, 2026	388.20	392.20	375.90	388.40	388.40	-1.98%	1,691,383
Apr 1, 2026	422.05	422.05	391.15	396.25	396.25	0.42%	1,748,886
Mar 30, 2026	413.25	416.00	389.05	394.60	394.60	-7.72%	2,385,403
Mar 27, 2026	425.10	436.95	407.35	427.60	427.60	-0.79%	5,036,494
Mar 25, 2026	420.80	436.20	420.00	431.00	431.00	3.79%	1,529,411
Mar 24, 2026	409.65	420.80	404.50	415.25	415.25	5.14%	2,014,138
Mar 23, 2026	415.50	415.50	392.00	394.95	394.95	-5.87%	1,227,495
Mar 20, 2026	420.60	424.70	415.00	419.60	419.60	0.52%	686,721
Mar 19, 2026	440.00	440.00	413.80	417.45	417.45	-6.77%	611,039
Mar 18, 2026	446.00	451.50	439.00	447.75	447.75	1.35%	482,013
Mar 17, 2026	445.90	446.50	430.05	441.80	441.80	0.93%	997,350
Mar 16, 2026	420.00	441.90	415.50	437.75	437.75	2.82%	1,189,379
Mar 13, 2026	438.55	442.25	418.00	425.75	425.75	-4.02%	1,667,078