BOM:509631 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	552.05	563.50	544.35	553.15	553.15	0.58%	24,168
Jun 2, 2026	560.95	560.95	547.25	549.95	549.95	-1.86%	30,276
Jun 1, 2026	572.20	572.20	548.20	560.40	560.40	-1.09%	52,944
May 29, 2026	581.75	584.90	564.65	566.60	566.60	-2.30%	73,429
May 27, 2026	587.25	597.00	576.95	579.95	579.95	-1.19%	49,633
May 26, 2026	585.60	598.00	584.10	586.95	586.95	0.37%	65,768
May 25, 2026	591.60	599.75	581.45	584.80	584.80	-0.55%	65,926
May 22, 2026	595.00	597.05	586.05	588.05	588.05	-0.80%	29,002
May 21, 2026	597.25	614.50	590.10	592.80	592.80	-0.10%	76,670
May 20, 2026	594.30	594.80	582.20	593.40	593.40	0.36%	36,562
May 19, 2026	608.15	608.15	588.00	591.30	591.30	-2.44%	74,568
May 18, 2026	621.50	621.50	597.20	606.10	606.10	-3.01%	81,978
May 15, 2026	624.75	637.10	601.50	624.90	624.90	1.21%	142,000
May 14, 2026	608.10	623.10	591.35	617.40	617.40	2.15%	160,932
May 13, 2026	580.80	611.00	580.80	604.40	604.40	3.91%	97,802
May 12, 2026	592.50	598.00	580.00	581.65	581.65	-1.86%	90,512
May 11, 2026	595.85	596.30	582.40	592.65	592.65	-0.95%	83,588
May 8, 2026	594.95	609.00	590.95	598.35	598.35	0.61%	106,962
May 7, 2026	595.60	606.00	590.00	594.70	594.70	0.24%	68,361
May 6, 2026	617.00	620.15	589.00	593.25	593.25	-2.05%	69,722
May 5, 2026	615.70	621.95	599.90	605.65	605.65	-1.63%	55,987
May 4, 2026	597.20	619.70	578.60	615.70	615.70	3.31%	118,350
Apr 30, 2026	627.10	627.10	580.10	596.00	596.00	-9.44%	271,968
Apr 29, 2026	669.60	678.30	655.75	658.10	658.10	-0.17%	75,994
Apr 28, 2026	661.55	672.45	654.00	659.20	659.20	-0.72%	42,269
Apr 27, 2026	660.00	682.00	659.00	664.00	664.00	1.52%	150,453
Apr 24, 2026	670.00	671.00	645.15	654.05	654.05	-2.17%	106,935
Apr 23, 2026	661.75	685.10	660.20	668.55	668.55	1.04%	238,520
Apr 22, 2026	659.95	667.00	653.35	661.65	661.65	0.05%	133,808
Apr 21, 2026	633.25	669.95	632.00	661.30	661.30	4.97%	337,320
Apr 20, 2026	632.00	677.35	618.10	630.00	630.00	-0.40%	374,382
Apr 17, 2026	630.00	646.10	627.80	632.55	632.55	0.87%	225,040
Apr 16, 2026	598.50	635.55	590.70	627.10	627.10	6.16%	329,369
Apr 15, 2026	571.90	593.35	571.90	590.70	590.70	4.44%	102,390
Apr 13, 2026	547.15	574.00	544.50	565.60	565.60	1.01%	79,386
Apr 10, 2026	568.50	568.50	556.80	559.95	559.95	0.10%	47,037
Apr 9, 2026	568.85	578.00	557.25	559.40	559.40	-0.90%	39,412
Apr 8, 2026	560.00	572.70	556.00	564.50	564.50	3.68%	140,340
Apr 7, 2026	548.90	556.00	541.65	544.45	544.45	-1.19%	35,928
Apr 6, 2026	547.25	563.10	541.40	551.00	551.00	0.15%	90,926
Apr 2, 2026	550.05	559.20	540.50	550.15	550.15	-2.48%	108,368
Apr 1, 2026	553.95	578.30	553.90	564.15	564.15	4.02%	240,086
Mar 30, 2026	560.20	575.90	535.10	542.35	542.35	-5.48%	1,083,550
Mar 27, 2026	503.15	589.90	497.60	573.80	573.80	14.25%	3,521,241
Mar 25, 2026	495.00	508.00	491.80	502.25	502.25	2.84%	57,407
Mar 24, 2026	482.05	494.70	482.05	488.40	488.40	2.41%	53,273
Mar 23, 2026	496.55	496.55	470.70	476.90	476.90	-4.28%	59,244
Mar 20, 2026	493.40	506.70	493.40	498.25	498.25	1.88%	47,523
Mar 19, 2026	499.95	503.85	487.15	489.05	489.05	-4.27%	39,995
Mar 18, 2026	506.00	517.55	504.75	510.85	510.85	2.02%	33,092