BOM:544600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	510.75	525.00	503.55	520.85	520.85	2.08%	103,498
May 26, 2026	510.25	518.00	504.15	510.25	510.25	1.32%	185,802
May 25, 2026	516.25	519.15	500.05	503.60	503.60	-1.99%	4,648,620
May 22, 2026	502.60	516.00	499.85	513.80	513.80	2.91%	626,378
May 21, 2026	515.10	516.65	490.00	499.25	499.25	2.59%	8,683,912
May 20, 2026	490.25	493.80	481.60	486.65	486.65	-1.23%	3,992,812
May 19, 2026	483.95	494.70	480.55	492.70	492.70	3.49%	1,458,047
May 18, 2026	474.40	478.90	459.00	476.10	476.10	1.50%	620,804
May 15, 2026	476.10	483.00	467.00	469.05	469.05	-1.21%	566,783
May 14, 2026	482.25	482.25	469.15	474.80	474.80	-0.44%	216,996
May 13, 2026	475.95	483.65	474.30	476.90	476.90	0.13%	1,079,414
May 12, 2026	483.35	493.15	473.80	476.30	476.30	-2.81%	405,519
May 11, 2026	486.05	494.35	482.15	490.05	490.05	0.11%	343,556
May 8, 2026	486.10	498.90	473.65	489.50	489.50	0.31%	3,495,101
May 7, 2026	502.40	502.95	481.00	488.00	488.00	-3.01%	422,388
May 6, 2026	510.95	512.30	496.30	503.15	503.15	-0.68%	289,398
May 5, 2026	519.95	522.40	504.75	506.60	506.60	-1.76%	96,686
May 4, 2026	514.95	533.00	513.70	515.65	515.65	0.06%	46,704
Apr 30, 2026	513.95	518.15	507.25	515.35	515.35	-0.78%	116,403
Apr 29, 2026	540.30	541.60	515.65	519.40	519.40	-3.31%	98,742
Apr 28, 2026	529.90	541.10	526.80	537.20	537.20	2.36%	398,784
Apr 27, 2026	529.40	544.00	519.15	524.80	524.80	-1.66%	76,298
Apr 24, 2026	540.00	543.90	527.70	533.65	533.65	-0.80%	106,255
Apr 23, 2026	540.80	540.90	527.70	537.95	537.95	-1.08%	48,046
Apr 22, 2026	543.20	546.60	536.00	543.80	543.80	0.54%	60,066
Apr 21, 2026	532.00	545.55	524.70	540.90	540.90	1.35%	101,547
Apr 20, 2026	530.05	537.45	508.70	533.70	533.70	-0.22%	370,960
Apr 17, 2026	537.35	548.00	531.95	534.85	534.85	-0.92%	404,339
Apr 16, 2026	541.50	546.65	529.70	539.80	539.80	0.30%	135,158
Apr 15, 2026	559.80	559.80	537.00	538.20	538.20	-1.99%	102,459
Apr 13, 2026	535.85	551.65	528.10	549.10	549.10	0.37%	118,283
Apr 10, 2026	516.35	549.90	516.35	547.10	547.10	6.28%	266,673
Apr 9, 2026	509.70	524.95	504.55	514.75	514.75	1.82%	166,262
Apr 8, 2026	510.30	519.85	503.05	505.55	505.55	1.01%	106,780
Apr 7, 2026	499.10	502.95	492.55	500.50	500.50	-0.60%	39,570
Apr 6, 2026	488.45	505.95	486.70	503.50	503.50	3.92%	206,853
Apr 2, 2026	499.05	499.05	480.95	484.50	484.50	-3.43%	71,501
Apr 1, 2026	502.45	512.40	497.00	501.70	501.70	0.22%	98,378
Mar 30, 2026	507.80	507.80	486.95	500.60	500.60	-1.51%	158,303
Mar 27, 2026	490.60	515.45	490.60	508.30	508.30	2.59%	366,098
Mar 25, 2026	503.55	513.00	492.05	495.45	495.45	-1.32%	116,449
Mar 24, 2026	517.35	517.35	500.00	502.10	502.10	0.17%	208,312
Mar 23, 2026	507.75	513.55	483.15	501.25	501.25	-5.42%	253,326
Mar 20, 2026	502.20	543.55	496.80	530.00	530.00	5.54%	718,360
Mar 19, 2026	502.90	510.90	498.20	502.20	502.20	-1.85%	81,445
Mar 18, 2026	500.05	525.00	500.00	511.65	511.65	1.90%	163,045
Mar 17, 2026	497.90	508.90	496.55	502.10	502.10	1.01%	1,388,745
Mar 16, 2026	495.55	510.70	487.80	497.10	497.10	-0.54%	104,081
Mar 13, 2026	500.55	517.35	494.65	499.80	499.80	-0.88%	206,678
Mar 12, 2026	497.00	508.00	484.35	504.25	504.25	1.09%	91,260