BOM:527001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	704.60	723.60	704.60	714.40	714.40	0.80%	27,352
Jun 19, 2026	709.35	718.00	703.30	708.70	708.70	-0.71%	26,851
Jun 18, 2026	712.05	726.05	707.70	713.75	713.75	1.00%	23,268
Jun 17, 2026	716.80	720.25	702.55	706.70	706.70	0.02%	19,003
Jun 16, 2026	712.75	726.00	701.60	706.55	706.55	-0.30%	16,146
Jun 15, 2026	698.00	727.00	698.00	708.70	708.70	2.61%	37,175
Jun 12, 2026	690.75	695.50	679.25	690.65	690.65	1.72%	20,546
Jun 11, 2026	661.00	697.70	649.25	679.00	679.00	2.37%	69,937
Jun 10, 2026	684.10	689.60	660.00	663.30	663.30	-3.50%	28,209
Jun 9, 2026	675.15	692.50	675.15	687.35	687.35	2.57%	22,608
Jun 8, 2026	698.05	698.05	667.00	670.15	670.15	-4.69%	45,975
Jun 5, 2026	746.95	753.20	699.00	703.10	703.10	-4.97%	39,160
Jun 4, 2026	715.00	764.50	715.00	739.85	739.85	2.31%	63,200
Jun 3, 2026	733.65	733.65	694.35	723.15	723.15	-0.41%	33,890
Jun 2, 2026	710.50	736.40	706.05	726.10	726.10	1.25%	56,642
Jun 1, 2026	754.95	786.65	709.20	717.15	717.15	-2.91%	130,663
May 29, 2026	683.80	754.95	677.50	738.65	738.65	12.83%	364,280
May 27, 2026	685.00	685.00	648.50	654.65	654.65	-3.73%	55,474
May 26, 2026	673.70	689.95	671.00	680.00	680.00	0.31%	39,779
May 25, 2026	683.35	687.85	667.85	677.90	677.90	0.26%	46,653
May 22, 2026	644.65	686.00	638.45	676.15	676.15	5.78%	94,746
May 21, 2026	645.20	653.00	632.50	639.20	639.20	0.77%	15,780
May 20, 2026	634.95	638.15	625.00	634.30	634.30	-0.38%	44,321
May 19, 2026	644.75	655.75	636.00	636.70	636.70	-0.37%	28,946
May 18, 2026	638.90	645.00	623.30	639.05	639.05	0.02%	32,473
May 15, 2026	660.15	664.20	636.10	638.90	638.90	-3.53%	55,335
May 14, 2026	670.10	676.80	645.40	662.25	662.25	0.34%	40,385
May 13, 2026	657.90	682.80	654.65	660.00	660.00	2.03%	51,651
May 12, 2026	658.95	658.95	635.00	646.90	646.90	-1.52%	86,856
May 11, 2026	684.75	684.75	645.90	656.90	656.90	-4.07%	103,052
May 8, 2026	676.95	699.00	659.25	684.75	684.75	3.17%	47,986
May 7, 2026	652.35	679.00	652.35	663.70	663.70	0.50%	38,388
May 6, 2026	653.85	663.00	639.95	660.40	660.40	2.40%	40,027
May 5, 2026	657.35	666.00	643.05	644.95	644.95	-1.25%	19,039
May 4, 2026	626.85	661.65	624.00	653.10	653.10	3.38%	41,059
Apr 30, 2026	647.30	649.10	624.55	631.75	631.75	-2.40%	43,230
Apr 29, 2026	657.80	660.15	640.75	647.30	647.30	-0.28%	46,742
Apr 28, 2026	630.00	668.00	622.25	649.10	649.10	4.26%	116,359
Apr 27, 2026	625.00	644.90	615.45	622.60	622.60	1.51%	84,649
Apr 24, 2026	621.65	627.75	606.70	613.35	613.35	-1.12%	18,073
Apr 23, 2026	635.20	639.85	618.35	620.30	620.30	-2.55%	29,340
Apr 22, 2026	629.05	645.35	626.45	636.55	636.55	1.02%	43,167
Apr 21, 2026	600.00	646.50	599.95	630.10	630.10	4.96%	97,424
Apr 20, 2026	616.35	623.55	595.65	600.35	600.35	-2.82%	31,346
Apr 17, 2026	617.20	628.00	596.65	617.75	617.75	0.38%	85,147
Apr 16, 2026	546.00	631.20	546.00	615.40	615.40	13.54%	271,325
Apr 15, 2026	530.20	545.00	530.20	542.00	542.00	3.06%	24,700
Apr 13, 2026	512.35	531.30	509.65	525.90	525.90	-0.75%	28,910
Apr 10, 2026	516.10	535.70	516.10	529.90	529.90	2.48%	28,585
Apr 9, 2026	529.75	535.40	513.20	517.10	517.10	-2.39%	29,077