BOM:526881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	631.85	635.40	598.00	606.45	606.45	-4.00%	23,483
May 27, 2026	635.40	635.40	622.00	631.75	631.75	0.86%	11,826
May 26, 2026	636.65	660.95	623.75	626.35	626.35	-2.88%	15,575
May 25, 2026	680.25	692.90	637.65	644.90	644.90	-5.26%	12,406
May 22, 2026	685.05	689.15	678.50	680.70	680.70	-0.70%	3,656
May 21, 2026	699.25	700.90	680.30	685.50	685.50	-0.42%	6,637
May 20, 2026	692.40	719.00	682.00	688.40	688.40	-1.25%	15,430
May 19, 2026	690.80	711.00	660.65	697.10	697.10	2.56%	14,697
May 18, 2026	648.45	695.40	624.00	679.70	679.70	5.14%	14,790
May 15, 2026	652.65	675.35	641.50	646.50	646.50	-0.45%	5,894
May 14, 2026	669.45	678.45	637.35	649.40	649.40	-2.28%	9,750
May 13, 2026	660.05	678.30	660.05	664.55	664.55	0.31%	4,993
May 12, 2026	699.75	700.55	660.00	662.50	662.50	-5.10%	4,566
May 11, 2026	714.70	714.70	695.65	698.10	698.10	-3.54%	5,640
May 8, 2026	741.05	747.40	714.65	723.70	723.70	-2.29%	2,309
May 7, 2026	749.35	760.45	731.65	740.65	740.65	0.03%	4,554
May 6, 2026	745.65	745.65	731.90	740.45	740.45	0.99%	6,284
May 5, 2026	740.00	745.80	725.95	733.20	733.20	-1.69%	4,282
May 4, 2026	749.90	756.45	732.00	745.80	745.80	-0.23%	10,941
Apr 30, 2026	750.00	758.00	722.00	747.55	747.55	-0.90%	11,736
Apr 29, 2026	731.40	764.35	727.05	754.35	754.35	3.95%	21,168
Apr 28, 2026	721.10	731.55	715.30	725.70	725.70	0.46%	27,333
Apr 27, 2026	683.25	737.40	683.25	722.35	722.35	5.61%	12,953
Apr 24, 2026	698.40	713.70	677.05	684.00	684.00	-1.48%	9,579
Apr 23, 2026	715.45	719.15	691.65	694.30	694.30	-2.31%	8,993
Apr 22, 2026	735.25	738.25	706.50	710.75	710.75	-2.33%	16,591
Apr 21, 2026	701.00	779.40	695.45	727.70	727.70	3.93%	90,454
Apr 20, 2026	666.15	726.10	664.65	700.15	700.15	5.56%	38,480
Apr 17, 2026	650.00	665.00	645.00	663.30	663.30	2.00%	15,132
Apr 16, 2026	629.00	666.00	628.95	650.30	650.30	5.65%	46,392
Apr 15, 2026	580.00	617.95	580.00	615.50	615.50	7.98%	35,740
Apr 13, 2026	548.45	577.10	525.65	570.00	570.00	3.70%	14,135
Apr 10, 2026	555.10	569.40	545.50	549.65	549.65	-0.17%	27,571
Apr 9, 2026	554.85	557.00	535.00	550.60	550.60	0.93%	15,490
Apr 8, 2026	520.00	552.90	513.95	545.50	545.50	8.40%	13,362
Apr 7, 2026	502.00	524.00	493.95	503.25	503.25	-0.13%	10,774
Apr 6, 2026	496.80	510.00	485.95	503.90	503.90	1.44%	8,550
Apr 2, 2026	490.00	499.85	486.40	496.75	496.75	-1.43%	7,916
Apr 1, 2026	479.40	511.50	475.20	503.95	503.95	7.31%	9,293
Mar 30, 2026	480.15	501.45	465.55	469.60	469.60	-3.75%	32,015
Mar 27, 2026	500.80	506.60	479.00	487.90	487.90	-3.50%	45,668
Mar 25, 2026	500.05	518.40	500.00	505.60	505.60	1.82%	14,798
Mar 24, 2026	499.40	510.80	490.50	496.55	496.55	2.51%	18,719
Mar 23, 2026	522.70	522.75	482.00	484.40	484.40	-8.97%	29,527
Mar 20, 2026	537.35	561.45	524.70	532.15	532.15	0.19%	15,569
Mar 19, 2026	542.80	551.40	529.00	531.15	531.15	-4.75%	12,988
Mar 18, 2026	545.35	574.40	545.35	557.65	557.65	2.11%	6,297
Mar 17, 2026	545.40	555.00	539.80	546.15	546.15	0.14%	7,306
Mar 16, 2026	555.40	571.70	538.95	545.40	545.40	-1.80%	21,502
Mar 13, 2026	592.15	592.15	552.30	555.40	555.40	-6.63%	9,429