BOM:530475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	876.10	902.00	871.25	889.90	889.90	1.12%	4,022
Jun 18, 2026	912.45	912.45	875.00	880.05	880.05	-1.17%	4,028
Jun 17, 2026	889.95	897.75	877.10	890.45	890.45	0.38%	2,909
Jun 16, 2026	865.00	908.70	865.00	887.10	887.10	2.72%	9,682
Jun 15, 2026	867.05	885.00	858.85	863.65	863.65	1.44%	4,820
Jun 12, 2026	871.95	878.85	848.20	851.40	851.40	-1.81%	6,186
Jun 11, 2026	875.30	884.30	858.05	867.10	867.10	-0.19%	4,019
Jun 10, 2026	920.00	920.00	860.10	868.75	868.75	-0.16%	3,570
Jun 9, 2026	802.00	887.40	802.00	870.10	870.10	2.51%	7,492
Jun 8, 2026	855.90	871.40	832.90	848.80	848.80	-2.48%	8,093
Jun 5, 2026	908.05	925.00	863.90	870.35	870.35	-2.50%	20,476
Jun 4, 2026	840.20	909.40	826.85	892.65	892.65	7.31%	25,459
Jun 3, 2026	825.05	842.00	814.85	831.85	831.85	0.23%	5,338
Jun 2, 2026	792.05	833.00	787.95	829.90	829.90	3.34%	3,066
Jun 1, 2026	780.85	854.60	780.85	803.05	803.05	2.84%	12,829
May 29, 2026	785.00	792.45	772.00	780.85	780.85	-0.95%	3,003
May 27, 2026	804.90	807.45	782.60	788.35	788.35	-3.01%	7,616
May 26, 2026	799.90	832.85	786.00	812.85	812.85	3.38%	14,117
May 25, 2026	795.00	874.35	775.15	786.25	786.25	5.71%	64,741
May 22, 2026	720.05	754.40	713.75	743.75	743.75	3.84%	4,086
May 21, 2026	755.25	763.15	711.50	716.25	716.25	-3.70%	2,424
May 20, 2026	754.00	759.95	733.95	743.75	743.75	-1.29%	1,280
May 19, 2026	761.00	770.00	728.25	753.45	753.45	2.21%	6,725
May 18, 2026	712.95	742.35	672.80	737.15	737.15	4.00%	8,255
May 15, 2026	735.05	754.30	706.00	708.80	708.80	-3.54%	3,548
May 14, 2026	771.95	782.05	730.00	734.80	734.80	-3.65%	9,407
May 13, 2026	761.95	788.70	759.00	762.65	762.65	0.23%	3,038
May 12, 2026	807.50	809.00	755.00	760.90	760.90	-5.85%	3,439
May 11, 2026	837.00	838.10	795.50	808.20	808.20	-3.15%	2,880
May 8, 2026	830.00	882.35	808.45	834.50	834.50	1.35%	11,118
May 7, 2026	793.05	840.35	793.05	823.40	823.40	-2.08%	3,753
May 6, 2026	830.45	851.70	820.00	840.85	840.85	3.28%	10,601
May 5, 2026	787.60	825.00	757.30	814.15	814.15	5.31%	10,385
May 4, 2026	719.05	786.85	719.05	773.10	773.10	7.07%	10,043
Apr 30, 2026	709.85	730.20	700.00	722.05	722.05	1.49%	1,199
Apr 29, 2026	731.40	731.40	710.00	711.45	711.45	-1.50%	1,406
Apr 28, 2026	720.80	733.25	715.00	722.25	722.25	0.50%	2,633
Apr 27, 2026	705.60	735.25	700.40	718.65	718.65	2.53%	3,674
Apr 24, 2026	702.75	711.00	696.20	700.95	700.95	-1.55%	2,045
Apr 23, 2026	728.60	728.60	705.00	711.95	711.95	-0.33%	1,208
Apr 22, 2026	711.00	720.55	702.50	714.30	714.30	-0.17%	1,986
Apr 21, 2026	722.25	728.70	710.40	715.50	715.50	-0.03%	1,326
Apr 20, 2026	725.40	731.35	700.90	715.75	715.75	-2.10%	3,032
Apr 17, 2026	705.90	750.00	686.60	731.10	731.10	6.16%	6,096
Apr 16, 2026	698.95	698.95	669.35	688.70	688.70	1.63%	2,623
Apr 15, 2026	680.00	684.95	655.25	677.65	677.65	4.96%	4,258
Apr 13, 2026	651.20	665.00	627.00	645.60	645.60	-2.10%	3,320
Apr 10, 2026	666.30	666.30	650.00	659.45	659.45	1.77%	2,347
Apr 9, 2026	669.00	680.00	643.00	647.95	647.95	-2.46%	3,181
Apr 8, 2026	635.05	671.00	635.05	664.30	664.30	8.12%	8,245