BOM:523445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	752.40	765.00	748.05	750.95	750.95	-0.90%	6,052
May 27, 2026	762.45	776.15	756.00	757.75	757.75	-0.62%	7,835
May 26, 2026	759.00	784.00	758.95	762.45	762.45	0.52%	6,419
May 25, 2026	753.95	767.60	753.90	758.50	758.50	0.92%	5,805
May 22, 2026	749.70	758.20	749.70	751.55	751.55	-0.07%	1,086
May 21, 2026	750.40	768.00	748.00	752.10	752.10	0.45%	6,961
May 20, 2026	741.00	750.95	736.20	748.70	748.70	0.66%	2,645
May 19, 2026	741.15	756.75	741.15	743.80	743.80	0.19%	2,953
May 18, 2026	750.10	750.10	735.65	742.40	742.40	-1.58%	4,379
May 15, 2026	761.05	765.00	753.00	754.30	754.30	-1.51%	3,745
May 14, 2026	765.00	771.15	751.55	765.90	765.90	0.90%	2,935
May 13, 2026	758.30	769.80	755.25	759.10	759.10	-1.91%	4,072
May 12, 2026	775.00	800.55	751.20	773.85	773.85	-0.23%	9,878
May 11, 2026	785.00	788.05	771.95	775.60	775.60	-2.43%	3,795
May 8, 2026	810.65	810.65	790.00	794.95	794.95	-1.53%	8,020
May 7, 2026	822.15	822.40	793.45	807.30	807.30	-0.73%	19,886
May 6, 2026	818.00	834.50	807.10	813.25	813.25	-0.40%	12,031
May 5, 2026	787.50	843.10	787.50	816.55	816.55	3.17%	29,120
May 4, 2026	785.00	810.00	785.00	791.45	791.45	1.09%	9,234
Apr 30, 2026	795.00	795.00	775.30	782.90	782.90	-1.96%	3,582
Apr 29, 2026	796.85	824.60	790.00	798.55	798.55	0.21%	7,555
Apr 28, 2026	797.05	805.00	791.00	796.85	796.85	-0.80%	2,840
Apr 27, 2026	773.50	808.55	773.35	803.25	803.25	4.30%	9,683
Apr 24, 2026	792.90	795.00	765.50	770.15	770.15	-2.89%	5,550
Apr 23, 2026	813.95	813.95	791.10	793.10	793.10	-1.99%	8,588
Apr 22, 2026	791.55	822.05	785.60	809.20	809.20	2.22%	11,603
Apr 21, 2026	786.50	805.00	786.50	791.60	791.60	0.34%	4,930
Apr 20, 2026	804.35	804.35	783.05	788.90	788.90	-1.79%	12,351
Apr 17, 2026	814.95	823.00	796.50	803.30	803.30	0.33%	8,099
Apr 16, 2026	822.00	825.00	795.25	800.65	800.65	-1.29%	23,254
Apr 15, 2026	733.95	829.45	733.95	811.15	811.15	12.43%	50,082
Apr 13, 2026	719.00	727.00	699.80	721.45	721.45	-0.74%	11,941
Apr 10, 2026	710.95	736.00	710.95	726.85	726.85	2.04%	4,241
Apr 9, 2026	709.90	729.00	706.70	712.35	712.35	0.35%	5,731
Apr 8, 2026	723.00	723.00	703.35	709.90	709.90	4.55%	13,678
Apr 7, 2026	674.90	694.90	671.70	679.00	679.00	-0.10%	6,273
Apr 6, 2026	668.60	681.40	655.00	679.70	679.70	1.67%	4,874
Apr 2, 2026	658.00	671.00	644.10	668.55	668.55	0.07%	2,196
Apr 1, 2026	649.75	693.30	649.75	668.05	668.05	6.85%	7,171
Mar 30, 2026	642.00	644.55	620.50	625.25	625.25	-4.15%	5,856
Mar 27, 2026	678.95	688.00	650.50	652.30	652.30	-4.35%	9,379
Mar 25, 2026	679.65	698.00	677.00	681.95	681.95	2.25%	4,986
Mar 24, 2026	688.00	688.00	655.15	666.95	666.95	2.07%	4,032
Mar 23, 2026	700.40	707.50	648.50	653.40	653.40	-8.71%	16,306
Mar 20, 2026	657.00	748.05	640.05	715.75	715.75	12.27%	159,449
Mar 19, 2026	655.85	655.90	632.55	637.50	637.50	-3.12%	4,558
Mar 18, 2026	636.00	662.00	636.00	658.00	658.00	3.69%	5,005
Mar 17, 2026	630.00	641.95	630.00	634.60	634.60	0.55%	5,667
Mar 16, 2026	648.75	648.75	627.10	631.10	631.10	-2.52%	3,985
Mar 13, 2026	681.75	684.25	644.40	647.40	647.40	-5.98%	5,961