BOM:517421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	657.35	662.10	647.30	651.95	651.95	-2.30%	1,078
Jun 1, 2026	666.65	669.15	661.05	667.30	667.30	0.05%	757
May 29, 2026	671.00	672.85	660.60	666.95	666.95	-0.61%	1,955
May 27, 2026	662.65	689.65	660.60	671.05	671.05	0.63%	2,064
May 26, 2026	675.80	677.00	663.95	666.85	666.85	-1.63%	2,794
May 25, 2026	678.70	683.95	656.65	677.90	677.90	1.90%	4,352
May 22, 2026	670.10	674.55	662.55	665.25	665.25	-0.69%	1,942
May 21, 2026	672.55	681.20	666.15	669.85	669.85	0.31%	1,052
May 20, 2026	677.45	677.45	664.50	667.80	667.80	-2.06%	3,163
May 19, 2026	690.30	690.75	677.00	681.85	681.85	-0.52%	2,494
May 18, 2026	710.05	711.80	680.50	685.40	685.40	-3.73%	4,553
May 15, 2026	705.00	720.00	692.15	711.95	711.95	1.65%	5,440
May 14, 2026	704.90	728.90	680.00	700.40	700.40	0.45%	11,264
May 13, 2026	729.20	758.25	692.00	697.25	697.25	-1.84%	134,547
May 12, 2026	616.05	731.25	616.05	710.30	710.30	14.22%	180,333
May 11, 2026	616.95	637.60	607.00	621.85	621.85	-0.36%	1,624
May 8, 2026	634.80	634.80	623.05	624.10	624.10	-0.94%	879
May 7, 2026	629.00	631.00	624.30	630.00	630.00	0.84%	1,789
May 6, 2026	593.00	628.55	593.00	624.75	624.75	1.91%	1,799
May 5, 2026	630.00	630.00	607.75	613.05	613.05	-1.03%	671
May 4, 2026	598.00	624.95	598.00	619.40	619.40	3.57%	630
Apr 30, 2026	600.00	604.40	593.15	598.05	598.05	-0.61%	542
Apr 29, 2026	600.85	606.65	598.10	601.70	601.70	0.01%	780
Apr 28, 2026	608.85	614.85	595.95	601.65	601.65	-0.87%	1,878
Apr 27, 2026	595.00	612.95	595.00	606.95	606.95	-0.54%	903
Apr 24, 2026	618.25	618.25	600.65	610.25	610.25	-0.96%	2,221
Apr 23, 2026	619.50	632.70	614.50	616.15	616.15	0.15%	2,299
Apr 22, 2026	623.50	623.50	608.25	615.20	615.20	0.28%	813
Apr 21, 2026	622.40	623.50	609.10	613.50	613.50	-0.95%	1,933
Apr 20, 2026	622.80	625.00	618.80	619.40	619.40	-0.62%	406
Apr 17, 2026	620.05	625.65	618.05	623.25	623.25	1.02%	519
Apr 16, 2026	624.00	627.40	612.60	616.95	616.95	-0.54%	761
Apr 15, 2026	626.00	631.55	615.00	620.30	620.30	-0.18%	1,466
Apr 13, 2026	618.60	632.45	617.25	621.40	621.40	0.22%	1,496
Apr 10, 2026	618.85	630.65	618.60	620.05	620.05	0.17%	693
Apr 9, 2026	629.15	634.25	612.35	619.00	619.00	-1.75%	763
Apr 8, 2026	625.05	638.00	616.85	630.00	630.00	1.79%	2,598
Apr 7, 2026	615.00	626.10	611.10	618.95	618.95	0.43%	2,332
Apr 6, 2026	596.00	619.85	596.00	616.30	616.30	1.31%	3,921
Apr 2, 2026	590.25	624.40	590.25	608.35	608.35	1.05%	4,765
Apr 1, 2026	587.10	612.65	587.10	602.05	602.05	2.17%	1,493
Mar 30, 2026	609.30	609.30	577.25	589.25	589.25	-2.80%	4,525
Mar 27, 2026	600.05	650.00	587.50	606.25	606.25	-0.35%	9,906
Mar 25, 2026	607.70	619.55	601.30	608.40	608.40	0.62%	1,963
Mar 24, 2026	622.00	632.65	598.90	604.65	604.65	-2.70%	4,607
Mar 23, 2026	619.40	702.50	607.20	621.45	621.45	-2.90%	23,312
Mar 20, 2026	674.20	674.20	623.50	640.00	640.00	-4.41%	3,936
Mar 19, 2026	592.60	688.20	583.05	669.50	669.50	13.02%	49,725
Mar 18, 2026	595.35	595.40	583.25	592.35	592.35	1.22%	598
Mar 17, 2026	604.00	616.25	580.15	585.20	585.20	-3.06%	1,255