BOM:501301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	684.75	694.35	679.30	691.95	691.95	1.34%	23,071
May 27, 2026	692.90	692.90	681.05	682.80	682.80	-1.66%	18,259
May 26, 2026	678.20	714.50	678.15	694.35	694.35	2.39%	98,332
May 25, 2026	668.85	687.05	668.85	678.15	678.15	1.41%	48,610
May 22, 2026	668.05	672.95	665.40	668.75	668.75	0.04%	21,790
May 21, 2026	669.95	680.10	665.90	668.45	668.45	0.90%	37,989
May 20, 2026	658.00	664.05	652.35	662.50	662.50	-0.12%	7,489
May 19, 2026	658.85	669.45	658.20	663.30	663.30	0.07%	23,883
May 18, 2026	673.80	690.00	658.60	662.85	662.85	-1.85%	41,614
May 15, 2026	671.15	680.35	665.50	675.35	675.35	0.61%	40,352
May 14, 2026	675.10	677.45	658.40	671.25	671.25	0.49%	54,517
May 13, 2026	674.60	678.40	666.05	668.00	668.00	0.06%	22,427
May 12, 2026	693.95	696.90	665.45	667.60	667.60	-4.21%	22,357
May 11, 2026	708.35	712.75	695.70	696.95	696.95	-3.00%	59,980
May 8, 2026	733.20	734.95	716.10	718.50	718.50	-1.93%	59,140
May 7, 2026	730.70	737.00	725.90	732.65	732.65	0.74%	71,167
May 6, 2026	731.25	735.85	722.90	727.25	727.25	-0.24%	20,739
May 5, 2026	708.10	737.95	708.10	729.00	729.00	1.74%	84,724
May 4, 2026	720.35	729.35	711.05	716.50	716.50	-0.44%	65,775
Apr 30, 2026	736.80	736.80	716.40	719.70	719.70	0.30%	103,120
Apr 29, 2026	728.00	733.95	714.40	717.55	717.55	-1.05%	54,582
Apr 28, 2026	710.55	736.00	710.55	725.15	725.15	1.55%	128,725
Apr 27, 2026	708.00	718.55	705.90	714.10	714.10	1.38%	59,721
Apr 24, 2026	719.55	722.20	696.40	704.40	704.40	-1.75%	68,128
Apr 23, 2026	734.85	736.90	713.45	716.95	716.95	-1.87%	44,352
Apr 22, 2026	730.00	762.00	725.75	730.60	730.60	1.17%	249,583
Apr 21, 2026	714.05	740.00	710.00	722.15	722.15	1.24%	162,612
Apr 20, 2026	715.85	734.00	705.75	713.30	713.30	0.03%	103,607
Apr 17, 2026	710.00	717.05	705.00	713.10	713.10	0.48%	31,624
Apr 16, 2026	719.60	719.60	703.15	709.70	709.70	-0.46%	63,399
Apr 15, 2026	724.00	731.70	702.10	712.95	712.95	-0.05%	247,563
Apr 13, 2026	650.25	738.00	644.00	713.30	713.30	7.18%	623,375
Apr 10, 2026	642.15	672.60	641.00	665.50	665.50	4.55%	63,884
Apr 9, 2026	619.20	653.65	610.70	636.55	636.55	2.80%	110,085
Apr 8, 2026	624.55	624.55	607.90	619.20	619.20	4.28%	92,095
Apr 7, 2026	599.30	599.60	586.70	593.80	593.80	0.36%	30,757
Apr 6, 2026	591.95	595.00	572.00	591.65	591.65	1.41%	41,580
Apr 2, 2026	562.15	586.95	556.80	583.40	583.40	1.08%	51,967
Apr 1, 2026	571.20	580.95	561.35	577.15	577.15	6.69%	72,479
Mar 30, 2026	560.00	568.00	538.70	540.95	540.95	-4.61%	110,972
Mar 27, 2026	588.00	590.05	563.90	567.10	567.10	-3.44%	73,443
Mar 25, 2026	582.05	599.35	582.05	587.30	587.30	0.59%	123,415
Mar 24, 2026	590.85	590.85	571.10	583.85	583.85	2.23%	107,729
Mar 23, 2026	601.60	601.60	566.75	571.10	571.10	-5.23%	88,982
Mar 20, 2026	611.15	618.00	601.05	602.60	602.60	-1.18%	113,680
Mar 19, 2026	618.05	620.75	608.05	609.80	609.80	-2.51%	32,554
Mar 18, 2026	627.00	629.85	621.75	625.50	625.50	0.89%	54,892
Mar 17, 2026	625.00	625.00	616.60	620.00	620.00	-0.34%	36,271
Mar 16, 2026	619.55	632.55	611.05	622.10	622.10	0.26%	49,871
Mar 13, 2026	620.35	648.20	618.00	620.50	620.50	-1.40%	89,757