BOM:544612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	602.25	603.00	554.10	557.55	557.55	-5.10%	60,570
May 29, 2026	620.00	620.00	570.40	587.50	587.50	-4.62%	101,720
May 27, 2026	611.35	621.60	606.95	615.95	615.95	0.78%	16,300
May 26, 2026	622.45	626.00	608.30	611.20	611.20	-1.08%	26,504
May 25, 2026	604.00	633.50	604.00	617.85	617.85	4.02%	171,347
May 22, 2026	601.55	603.15	591.50	594.00	594.00	-0.39%	14,483
May 21, 2026	606.70	609.20	592.50	596.35	596.35	-0.23%	32,342
May 20, 2026	580.05	601.00	575.15	597.70	597.70	3.20%	188,137
May 19, 2026	596.05	598.50	575.85	579.15	579.15	-2.83%	50,604
May 18, 2026	599.85	599.90	589.30	596.00	596.00	-1.05%	37,302
May 15, 2026	607.10	614.05	601.15	602.35	602.35	-0.43%	82,945
May 14, 2026	626.95	626.95	597.20	604.95	604.95	-2.42%	53,099
May 13, 2026	609.75	623.40	609.75	619.95	619.95	1.91%	32,051
May 12, 2026	631.00	635.45	605.05	608.35	608.35	-4.22%	56,030
May 11, 2026	630.70	653.80	630.70	635.15	635.15	-0.87%	73,564
May 8, 2026	645.00	654.70	639.55	640.75	640.75	-1.23%	24,982
May 7, 2026	655.90	655.90	639.20	648.75	648.75	-0.60%	42,095
May 6, 2026	645.15	656.95	635.85	652.65	652.65	1.75%	71,264
May 5, 2026	627.00	651.80	624.05	641.45	641.45	1.76%	106,029
May 4, 2026	638.30	640.65	619.45	630.35	630.35	1.26%	114,146
Apr 30, 2026	600.05	626.00	591.80	622.50	622.50	4.54%	222,513
Apr 29, 2026	571.65	644.00	571.65	595.45	595.45	5.31%	1,476,312
Apr 28, 2026	564.20	571.90	556.10	565.40	565.40	-0.07%	177,372
Apr 27, 2026	550.35	570.65	550.35	565.80	565.80	2.13%	19,510
Apr 24, 2026	574.45	574.45	551.30	554.00	554.00	-3.22%	18,819
Apr 23, 2026	589.40	590.90	570.40	572.45	572.45	-3.14%	21,129
Apr 22, 2026	597.00	601.15	584.65	591.00	591.00	-0.16%	26,169
Apr 21, 2026	597.05	606.95	589.00	591.95	591.95	-0.69%	28,650
Apr 20, 2026	591.50	609.30	581.40	596.05	596.05	0.68%	53,990
Apr 17, 2026	587.35	604.00	581.00	592.05	592.05	1.68%	29,915
Apr 16, 2026	577.90	593.30	570.00	582.25	582.25	1.82%	65,174
Apr 15, 2026	572.60	581.15	563.20	571.85	571.85	2.39%	28,189
Apr 13, 2026	551.35	565.00	545.90	558.50	558.50	-0.63%	31,064
Apr 10, 2026	564.45	569.00	556.30	562.05	562.05	1.06%	21,388
Apr 9, 2026	565.10	565.50	548.30	556.15	556.15	-2.19%	39,525
Apr 8, 2026	558.85	578.15	556.35	568.60	568.60	4.06%	34,637
Apr 7, 2026	523.55	552.70	520.00	546.40	546.40	3.32%	47,286
Apr 6, 2026	528.95	533.80	523.40	528.85	528.85	-0.40%	28,273
Apr 2, 2026	528.95	534.40	516.15	531.00	531.00	0.38%	18,633
Apr 1, 2026	530.45	548.05	524.30	529.00	529.00	2.82%	43,077
Mar 30, 2026	529.75	529.75	508.00	514.50	514.50	-3.23%	24,549
Mar 27, 2026	525.45	541.55	519.00	531.70	531.70	1.18%	114,560
Mar 25, 2026	533.00	537.20	518.70	525.50	525.50	-1.12%	101,750
Mar 24, 2026	550.00	551.15	528.50	531.45	531.45	-0.85%	43,279
Mar 23, 2026	535.55	540.95	523.95	536.00	536.00	-1.99%	36,971
Mar 20, 2026	548.25	549.35	536.70	546.90	546.90	1.17%	22,863
Mar 19, 2026	544.85	564.30	531.45	540.60	540.60	-2.59%	37,282
Mar 18, 2026	526.05	561.75	526.05	554.95	554.95	5.40%	42,742
Mar 17, 2026	533.00	536.30	522.85	526.50	526.50	-0.24%	11,606
Mar 16, 2026	509.70	531.50	505.00	527.75	527.75	2.77%	40,233