BOM:532187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	916.55	940.75	911.00	913.95	913.95	-2.01%	44,615
May 27, 2026	932.00	939.15	929.00	932.70	932.70	0.03%	50,921
May 26, 2026	903.30	934.85	903.30	932.45	932.45	0.70%	47,310
May 25, 2026	913.65	933.00	913.65	926.00	926.00	1.69%	48,128
May 22, 2026	908.55	914.45	903.00	910.65	910.65	1.22%	23,682
May 21, 2026	904.05	913.45	892.85	899.65	899.65	0.14%	51,332
May 20, 2026	882.65	900.80	881.35	898.40	898.40	0.40%	36,743
May 19, 2026	891.80	904.00	889.00	894.80	894.80	0.26%	43,759
May 18, 2026	882.15	895.95	870.85	892.45	892.45	0.58%	68,697
May 15, 2026	910.15	914.40	882.60	887.30	887.30	-2.11%	31,335
May 14, 2026	895.00	914.05	886.40	906.45	906.45	1.59%	52,114
May 13, 2026	899.20	906.25	890.75	892.25	892.25	0.02%	24,917
May 12, 2026	922.05	922.20	890.00	892.05	892.05	-3.27%	29,743
May 11, 2026	940.30	940.35	918.55	922.20	922.20	-2.91%	32,180
May 8, 2026	940.00	957.60	940.00	949.85	949.85	0.34%	29,528
May 7, 2026	947.25	951.00	934.85	946.60	946.60	0.01%	44,409
May 6, 2026	924.85	949.50	918.70	946.50	946.50	3.92%	121,674
May 5, 2026	910.20	917.80	903.80	910.80	910.80	-0.36%	112,828
May 4, 2026	924.00	941.80	911.00	914.10	914.10	-0.16%	63,689
Apr 30, 2026	904.65	919.00	895.40	915.55	915.55	0.21%	93,719
Apr 29, 2026	898.55	924.80	896.00	913.60	913.60	3.25%	112,362
Apr 28, 2026	882.10	895.60	882.10	884.85	884.85	-1.68%	52,128
Apr 27, 2026	866.00	903.05	865.05	899.95	899.95	6.09%	879,166
Apr 24, 2026	860.50	867.05	839.60	848.30	848.30	-1.41%	35,322
Apr 23, 2026	868.75	869.70	854.85	860.45	860.45	-1.09%	232,116
Apr 22, 2026	848.30	872.80	848.30	869.90	869.90	1.57%	78,996
Apr 21, 2026	856.00	865.80	853.15	856.45	856.45	0.51%	34,303
Apr 20, 2026	851.05	856.10	840.00	852.10	852.10	-0.12%	37,546
Apr 17, 2026	847.40	857.20	838.45	853.15	853.15	0.54%	50,443
Apr 16, 2026	848.55	856.90	841.60	848.55	848.55	1.04%	59,069
Apr 15, 2026	832.00	849.70	829.60	839.85	839.85	2.47%	60,282
Apr 13, 2026	810.00	822.00	800.65	819.60	819.60	-1.32%	42,438
Apr 10, 2026	816.55	835.00	816.55	830.60	830.60	1.93%	71,860
Apr 9, 2026	837.60	837.60	812.05	814.90	814.90	-2.50%	699,004
Apr 8, 2026	818.90	840.75	814.90	835.80	835.80	6.65%	63,813
Apr 7, 2026	779.65	787.85	770.50	783.70	783.70	-0.29%	27,428
Apr 6, 2026	771.00	788.65	756.05	785.95	785.95	0.87%	114,064
Apr 2, 2026	770.75	784.00	754.50	779.20	779.20	-0.83%	84,503
Apr 1, 2026	760.60	793.50	760.60	785.75	785.75	4.38%	441,514
Mar 30, 2026	787.85	787.85	750.45	752.80	752.80	-4.93%	566,036
Mar 27, 2026	805.05	815.95	785.90	791.85	791.85	-3.21%	209,578
Mar 25, 2026	799.00	833.75	799.00	818.15	818.15	2.52%	83,848
Mar 24, 2026	807.95	807.95	772.05	798.05	798.05	2.58%	495,007
Mar 23, 2026	805.20	808.00	772.80	778.00	778.00	-5.12%	714,067
Mar 20, 2026	825.00	836.70	813.00	819.95	819.95	0.45%	95,320
Mar 19, 2026	820.05	831.20	813.00	816.30	816.30	-3.01%	37,551
Mar 18, 2026	813.80	847.95	813.80	841.65	841.65	2.45%	109,485
Mar 17, 2026	830.60	830.60	808.50	821.50	821.50	-0.42%	26,758
Mar 16, 2026	808.65	829.95	806.75	824.95	824.95	1.29%	69,273
Mar 13, 2026	829.20	832.05	805.50	814.45	814.45	-1.98%	111,168