BOM:527001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	515.00	533.00	508.30	529.75	529.75	8.30%	32,665
Apr 7, 2026	490.15	499.25	487.25	489.15	489.15	-0.20%	19,769
Apr 6, 2026	493.85	494.20	478.00	490.15	490.15	0.14%	16,679
Apr 2, 2026	483.00	491.25	469.60	489.45	489.45	0.58%	18,004
Apr 1, 2026	470.05	491.05	470.05	486.65	486.65	5.67%	33,829
Mar 30, 2026	491.85	491.85	456.50	460.55	460.55	-5.40%	36,756
Mar 27, 2026	489.35	502.55	478.70	486.85	486.85	-0.31%	39,816
Mar 25, 2026	496.05	506.85	486.40	488.35	488.35	0.03%	27,533
Mar 24, 2026	487.05	493.50	475.90	488.20	488.20	1.25%	46,872
Mar 23, 2026	501.30	501.30	470.95	482.15	482.15	-3.99%	36,272
Mar 20, 2026	497.05	520.65	490.00	502.20	502.20	3.71%	25,380
Mar 19, 2026	498.00	503.40	481.60	484.25	484.25	-4.74%	22,495
Mar 18, 2026	501.60	513.35	495.15	508.35	508.35	2.32%	33,217
Mar 17, 2026	507.45	507.45	486.85	496.80	496.80	0.69%	13,980
Mar 16, 2026	496.65	506.50	473.50	493.40	493.40	-3.04%	64,709
Mar 13, 2026	529.80	529.80	506.30	508.85	508.85	-4.10%	24,735
Mar 12, 2026	539.95	539.95	516.00	530.60	530.60	-	39,883
Mar 11, 2026	531.30	560.35	525.95	530.60	530.60	0.63%	35,894
Mar 10, 2026	522.80	530.30	514.00	527.30	527.30	2.45%	25,629