BOM:532187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	936.05	941.50	932.40	938.75	938.75	0.55%	139,721
Jun 17, 2026	926.00	938.35	920.15	933.60	933.60	0.85%	629,443
Jun 16, 2026	940.15	940.15	922.55	925.75	925.75	-0.79%	22,246
Jun 15, 2026	922.10	953.00	922.10	933.15	933.15	1.77%	74,031
Jun 12, 2026	902.55	919.90	890.00	916.90	916.90	3.03%	122,533
Jun 11, 2026	887.55	897.45	882.70	889.90	889.90	0.70%	31,448
Jun 10, 2026	919.70	923.00	881.75	883.75	883.75	-4.35%	59,928
Jun 9, 2026	894.90	927.80	894.90	923.90	923.90	3.24%	590,142
Jun 8, 2026	874.10	903.70	874.05	894.90	894.90	-1.13%	854,617
Jun 5, 2026	899.95	925.30	895.40	905.15	905.15	0.25%	665,207
Jun 4, 2026	899.00	906.70	895.80	902.90	902.90	0.41%	36,701
Jun 3, 2026	909.75	909.75	884.75	899.25	899.25	-1.43%	1,108,410
Jun 2, 2026	899.40	915.50	890.15	912.25	912.25	1.29%	53,751
Jun 1, 2026	938.75	938.75	896.45	900.65	900.65	-1.46%	1,276,686
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