BOM:524372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1,035.00	1,048.00	1,005.00	1,009.85	1,009.85	-2.34%	5,834
Jun 17, 2026	1,029.85	1,069.95	1,007.00	1,034.00	1,034.00	-0.99%	18,316
Jun 16, 2026	972.30	1,096.40	900.80	1,044.30	1,044.30	8.71%	42,143
Jun 15, 2026	944.15	970.00	926.55	960.60	960.60	4.75%	26,478
Jun 12, 2026	847.00	933.50	847.00	917.00	917.00	7.57%	35,161
Jun 11, 2026	832.00	874.35	831.95	852.45	852.45	0.25%	22,021
Jun 10, 2026	861.75	870.40	848.00	850.35	850.35	-1.05%	3,049
Jun 9, 2026	845.70	861.85	839.60	859.40	859.40	1.61%	3,399
Jun 8, 2026	843.05	882.45	835.50	845.75	845.75	0.52%	8,262
Jun 5, 2026	840.50	846.60	827.30	841.40	841.40	0.84%	1,465
Jun 4, 2026	830.00	860.50	826.95	834.35	834.35	-0.01%	5,741
Jun 3, 2026	810.25	852.75	810.25	834.40	834.40	1.11%	10,401
Jun 2, 2026	782.35	835.90	772.15	825.25	825.25	6.24%	11,588
Jun 1, 2026	807.70	822.45	774.00	776.75	776.75	-1.75%	5,383
May 29, 2026	769.00	827.95	762.80	790.60	790.60	3.80%	17,980
May 27, 2026	720.05	766.85	705.05	761.65	761.65	5.50%	7,224
May 26, 2026	713.35	753.40	713.35	721.95	721.95	0.88%	4,681
May 25, 2026	710.60	720.00	695.00	715.65	715.65	1.08%	1,439
May 22, 2026	707.20	711.65	691.60	708.00	708.00	0.11%	2,562
May 21, 2026	722.90	727.45	702.00	707.20	707.20	-1.39%	2,546
May 20, 2026	735.90	751.60	710.00	717.15	717.15	-2.53%	1,107
May 19, 2026	715.05	739.00	715.00	735.80	735.80	3.18%	2,721
May 18, 2026	712.45	721.45	697.55	713.10	713.10	-0.11%	2,215
May 15, 2026	713.15	721.55	705.00	713.85	713.85	-0.82%	2,948
May 14, 2026	704.95	725.65	704.95	719.75	719.75	3.54%	5,259
May 13, 2026	705.40	715.15	690.20	695.15	695.15	-1.79%	2,468
May 12, 2026	720.00	727.00	685.40	707.80	707.80	-1.62%	4,082
May 11, 2026	697.35	729.00	694.50	719.45	719.45	2.18%	3,793
May 8, 2026	695.00	705.75	676.65	704.10	704.10	3.33%	2,109
May 7, 2026	664.75	693.00	659.45	681.40	681.40	2.76%	3,842
May 6, 2026	631.25	665.00	629.65	663.10	663.10	5.98%	2,431
May 5, 2026	631.25	634.45	617.95	625.70	625.70	-0.51%	1,007
May 4, 2026	630.00	646.60	622.70	628.90	628.90	0.06%	6,115
Apr 30, 2026	613.80	630.00	603.90	628.50	628.50	3.01%	4,118
Apr 29, 2026	589.70	624.55	588.25	610.15	610.15	4.41%	5,220
Apr 28, 2026	585.20	587.95	580.00	584.40	584.40	-0.10%	867
Apr 27, 2026	568.60	589.40	568.50	585.00	585.00	3.39%	2,505
Apr 24, 2026	566.80	572.55	557.25	565.80	565.80	0.04%	2,006
Apr 23, 2026	551.95	585.00	548.60	565.60	565.60	2.31%	5,179
Apr 22, 2026	550.00	558.85	534.95	552.85	552.85	-0.40%	4,155
Apr 21, 2026	552.00	557.40	544.75	555.05	555.05	1.36%	1,271
Apr 20, 2026	580.00	580.00	542.60	547.60	547.60	-4.01%	4,836
Apr 17, 2026	575.05	576.20	565.00	570.50	570.50	1.13%	1,011
Apr 16, 2026	564.50	573.45	557.25	564.10	564.10	-0.60%	1,913
Apr 15, 2026	563.40	579.00	557.60	567.50	567.50	4.14%	1,799
Apr 13, 2026	542.20	554.75	542.20	544.95	544.95	-2.55%	1,386
Apr 10, 2026	552.75	570.70	542.00	559.20	559.20	3.28%	3,829
Apr 9, 2026	547.70	553.10	531.00	541.45	541.45	0.74%	1,049
Apr 8, 2026	564.00	564.00	523.05	537.45	537.45	3.32%	3,904
Apr 7, 2026	532.10	536.10	517.00	520.20	520.20	-1.99%	2,469