BOM:544608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	313.50	330.00	313.50	325.00	325.00	3.97%	967,679
May 27, 2026	296.80	315.00	296.45	312.60	312.60	5.82%	433,383
May 26, 2026	294.75	302.35	292.65	295.40	295.40	1.86%	334,770
May 25, 2026	269.20	290.45	265.00	290.00	290.00	9.83%	447,508
May 22, 2026	261.55	266.10	259.65	264.05	264.05	1.11%	73,166
May 21, 2026	263.50	265.00	253.45	261.15	261.15	0.27%	820,680
May 20, 2026	259.45	267.00	257.15	260.45	260.45	-0.02%	287,342
May 19, 2026	253.20	263.35	253.20	260.50	260.50	3.19%	208,935
May 18, 2026	255.80	261.10	247.20	252.45	252.45	-2.09%	236,763
May 15, 2026	258.15	264.00	256.00	257.85	257.85	-0.46%	166,559
May 14, 2026	264.70	264.70	254.25	259.05	259.05	-1.24%	143,501
May 13, 2026	262.85	267.70	260.35	262.30	262.30	-0.70%	130,666
May 12, 2026	276.65	281.90	263.00	264.15	264.15	-4.52%	430,960
May 11, 2026	266.65	284.50	266.65	276.65	276.65	3.15%	929,223
May 8, 2026	262.90	272.55	261.05	268.20	268.20	1.23%	523,190
May 7, 2026	264.95	267.65	259.15	264.95	264.95	1.71%	157,906
May 6, 2026	263.30	264.95	255.55	260.50	260.50	-0.19%	384,776
May 5, 2026	265.75	270.00	259.75	261.00	261.00	-2.34%	223,369
May 4, 2026	267.65	271.00	256.75	267.25	267.25	1.87%	368,789
Apr 30, 2026	289.05	294.80	261.85	262.35	262.35	-9.81%	933,004
Apr 29, 2026	286.35	299.45	286.35	290.90	290.90	6.85%	1,105,112
Apr 28, 2026	267.40	276.25	264.70	272.25	272.25	3.20%	334,221
Apr 27, 2026	262.60	272.00	261.10	263.80	263.80	3.07%	224,914
Apr 24, 2026	275.70	275.70	251.15	255.95	255.95	-6.66%	612,630
Apr 23, 2026	265.95	287.95	265.90	274.20	274.20	3.55%	953,252
Apr 22, 2026	260.60	272.55	260.60	264.80	264.80	1.32%	290,096
Apr 21, 2026	262.80	272.00	259.45	261.35	261.35	0.13%	91,113
Apr 20, 2026	267.55	273.55	259.05	261.00	261.00	-1.71%	387,968
Apr 17, 2026	264.15	269.35	258.50	265.55	265.55	2.49%	177,200
Apr 16, 2026	262.10	269.20	255.40	259.10	259.10	0.92%	437,031
Apr 15, 2026	244.80	261.95	241.80	256.75	256.75	7.81%	301,616
Apr 13, 2026	227.75	244.90	226.15	238.15	238.15	2.85%	192,755
Apr 10, 2026	224.65	242.50	224.65	231.55	231.55	3.00%	501,744
Apr 9, 2026	225.10	227.65	220.85	224.80	224.80	0.54%	83,934
Apr 8, 2026	239.80	239.80	222.20	223.60	223.60	-2.87%	128,995
Apr 7, 2026	220.45	232.50	218.80	230.20	230.20	2.86%	152,832
Apr 6, 2026	219.35	225.00	215.25	223.80	223.80	2.99%	63,401
Apr 2, 2026	215.55	218.40	210.05	217.30	217.30	-0.82%	101,271
Apr 1, 2026	224.10	228.50	215.80	219.10	219.10	1.15%	304,242
Mar 30, 2026	220.50	222.40	212.80	216.60	216.60	-3.11%	120,188
Mar 27, 2026	222.90	231.25	220.00	223.55	223.55	-1.89%	112,785
Mar 25, 2026	229.40	236.00	225.20	227.85	227.85	0.64%	207,424
Mar 24, 2026	223.65	228.35	215.65	226.40	226.40	3.62%	151,048
Mar 23, 2026	224.30	226.00	214.85	218.50	218.50	-4.63%	194,023
Mar 20, 2026	232.50	238.70	225.50	229.10	229.10	-1.04%	165,110
Mar 19, 2026	230.30	240.75	228.55	231.50	231.50	-2.87%	201,920
Mar 18, 2026	216.25	238.35	216.25	238.35	238.35	9.99%	210,628
Mar 17, 2026	214.20	219.65	209.45	216.70	216.70	3.22%	131,570
Mar 16, 2026	202.65	217.00	198.45	209.95	209.95	4.90%	134,413
Mar 13, 2026	204.80	209.55	197.55	200.15	200.15	-3.57%	92,343