BOM:544720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	431.15	435.60	417.45	423.75	423.75	-1.41%	32,359
May 25, 2026	460.05	465.70	409.55	429.80	429.80	-4.00%	123,142
May 22, 2026	438.40	453.05	426.60	447.70	447.70	5.45%	85,042
May 21, 2026	419.70	428.15	412.75	424.55	424.55	3.94%	17,475
May 20, 2026	406.15	426.10	401.00	408.45	408.45	0.41%	12,898
May 19, 2026	395.00	410.75	393.85	406.80	406.80	3.97%	10,940
May 18, 2026	408.25	415.40	381.75	391.25	391.25	-4.64%	61,905
May 15, 2026	411.00	426.45	405.05	410.30	410.30	-3.38%	36,719
May 14, 2026	441.05	444.25	414.25	424.65	424.65	-0.06%	33,480
May 13, 2026	408.05	434.00	408.05	424.90	424.90	5.08%	43,107
May 12, 2026	425.30	448.90	391.05	404.35	404.35	-6.56%	49,936
May 11, 2026	445.95	478.90	425.15	432.75	432.75	-1.11%	49,173
May 8, 2026	430.80	443.95	424.55	437.60	437.60	1.30%	34,515
May 7, 2026	449.95	449.95	428.80	432.00	432.00	-1.81%	18,851
May 6, 2026	459.95	459.95	420.55	439.95	439.95	5.11%	49,456
May 5, 2026	385.75	418.55	385.50	418.55	418.55	10.00%	40,668
May 4, 2026	382.75	392.55	371.35	380.50	380.50	6.61%	31,717
Apr 30, 2026	391.05	394.90	346.55	356.90	356.90	-7.31%	147,401
Apr 29, 2026	417.40	417.40	364.65	385.05	385.05	-3.60%	42,317
Apr 28, 2026	425.80	430.00	395.30	399.45	399.45	-5.42%	53,943
Apr 27, 2026	429.60	432.95	417.65	422.35	422.35	0.43%	46,360
Apr 24, 2026	406.45	424.40	388.85	420.55	420.55	3.85%	135,793
Apr 23, 2026	380.40	409.40	375.55	404.95	404.95	8.20%	115,546
Apr 22, 2026	350.00	379.90	345.55	374.25	374.25	7.93%	100,536
Apr 21, 2026	350.05	364.90	341.55	346.75	346.75	1.24%	47,391
Apr 20, 2026	335.65	361.35	328.00	342.50	342.50	2.39%	94,642
Apr 17, 2026	346.15	348.65	331.20	334.50	334.50	-2.87%	31,008
Apr 16, 2026	345.55	354.35	338.60	344.40	344.40	-0.46%	75,547
Apr 15, 2026	369.70	373.60	342.00	346.00	346.00	-2.51%	74,134
Apr 13, 2026	340.90	358.40	334.60	354.90	354.90	2.14%	91,263
Apr 10, 2026	347.10	358.40	341.35	347.45	347.45	2.16%	94,634
Apr 9, 2026	331.70	350.35	320.45	340.10	340.10	2.53%	227,264
Apr 8, 2026	297.00	344.30	292.80	331.70	331.70	15.60%	275,979
Apr 7, 2026	291.90	298.95	280.80	286.95	286.95	-1.71%	77,048
Apr 6, 2026	285.90	303.60	276.55	291.95	291.95	5.57%	90,353
Apr 2, 2026	271.95	310.45	262.10	276.55	276.55	1.43%	288,931
Apr 1, 2026	257.55	277.40	253.20	272.65	272.65	11.47%	90,525
Mar 30, 2026	238.10	256.85	237.80	244.60	244.60	-1.09%	129,778
Mar 27, 2026	220.35	253.95	220.35	247.30	247.30	5.35%	211,646
Mar 25, 2026	235.70	246.60	229.00	234.75	234.75	-0.89%	61,398
Mar 24, 2026	229.05	239.95	219.50	236.85	236.85	6.09%	80,883
Mar 23, 2026	238.40	238.50	216.10	223.25	223.25	-8.41%	104,079
Mar 20, 2026	243.10	252.00	239.50	243.75	243.75	1.16%	171,397
Mar 19, 2026	233.55	250.00	231.80	240.95	240.95	-0.54%	234,475
Mar 18, 2026	218.25	247.00	218.25	242.25	242.25	10.95%	483,484
Mar 17, 2026	219.05	220.10	213.70	218.35	218.35	-0.46%	72,221
Mar 16, 2026	223.50	229.95	211.95	219.35	219.35	0.30%	134,981
Mar 13, 2026	221.45	222.75	210.35	218.70	218.70	-0.84%	125,180
Mar 12, 2026	215.10	224.30	209.55	220.55	220.55	5.30%	220,572
Mar 11, 2026	189.30	213.00	189.30	209.45	209.45	9.06%	98,066