BOM:532375 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	656.00	674.45	648.45	672.90	672.90	2.57%	8,188
Jun 1, 2026	672.45	682.45	646.20	656.05	656.05	-1.12%	19,618
May 29, 2026	673.65	673.65	658.90	663.45	663.45	-1.07%	7,541
May 27, 2026	652.70	675.50	652.70	670.65	670.65	2.15%	12,990
May 26, 2026	638.35	658.65	638.35	656.55	656.55	1.78%	9,013
May 25, 2026	693.60	693.60	640.45	645.05	645.05	-5.22%	23,752
May 22, 2026	654.50	689.25	652.50	680.60	680.60	2.99%	12,062
May 21, 2026	669.85	682.00	654.00	660.85	660.85	0.09%	28,045
May 20, 2026	643.00	668.40	639.15	660.25	660.25	1.25%	9,779
May 19, 2026	640.00	657.90	640.00	652.10	652.10	1.83%	7,022
May 18, 2026	650.00	653.20	636.90	640.35	640.35	-0.97%	11,892
May 15, 2026	640.05	669.25	633.90	646.60	646.60	1.81%	15,227
May 14, 2026	643.35	643.35	617.35	635.10	635.10	-0.11%	11,954
May 13, 2026	631.05	640.00	627.20	635.80	635.80	-1.24%	13,781
May 12, 2026	653.05	655.70	634.25	643.80	643.80	-1.80%	27,382
May 11, 2026	638.20	663.00	638.00	655.60	655.60	1.10%	17,813
May 8, 2026	647.25	654.85	641.10	648.45	648.45	0.84%	12,459
May 7, 2026	659.85	667.90	638.85	643.05	643.05	-1.43%	21,425
May 6, 2026	648.85	658.30	638.30	652.35	652.35	1.11%	7,060
May 5, 2026	650.85	650.85	632.20	645.20	645.20	-0.02%	12,560
May 4, 2026	661.05	661.05	635.05	645.30	645.30	-0.55%	7,999
Apr 30, 2026	647.95	662.00	641.75	648.85	648.85	-0.67%	8,459
Apr 29, 2026	666.30	666.30	651.10	653.25	653.25	-0.81%	10,420
Apr 28, 2026	683.95	683.95	652.50	658.60	658.60	-3.09%	23,417
Apr 27, 2026	666.00	688.50	661.00	679.60	679.60	2.15%	79,153
Apr 24, 2026	654.35	692.25	654.35	665.30	665.30	2.94%	555,808
Apr 23, 2026	605.00	659.50	594.00	646.30	646.30	8.23%	279,334
Apr 22, 2026	605.00	609.00	593.05	597.15	597.15	-0.46%	6,157
Apr 21, 2026	566.00	603.50	566.00	599.90	599.90	4.43%	16,920
Apr 20, 2026	583.80	587.15	572.00	574.45	574.45	-1.93%	7,363
Apr 17, 2026	593.80	593.80	560.10	585.75	585.75	1.98%	10,716
Apr 16, 2026	564.25	578.20	558.55	574.40	574.40	4.38%	4,851
Apr 15, 2026	552.90	555.35	540.05	550.30	550.30	2.34%	4,478
Apr 13, 2026	530.00	546.40	520.65	537.70	537.70	-0.57%	9,370
Apr 10, 2026	547.40	547.40	536.50	540.80	540.80	0.60%	926
Apr 9, 2026	544.75	549.85	535.55	537.60	537.60	-3.14%	4,005
Apr 8, 2026	564.75	564.75	542.00	555.05	555.05	2.60%	4,097
Apr 7, 2026	518.80	545.50	518.70	541.00	541.00	3.01%	5,311
Apr 6, 2026	539.95	539.95	517.85	525.20	525.20	-0.67%	3,382
Apr 2, 2026	500.95	530.45	500.95	528.75	528.75	2.67%	7,685
Apr 1, 2026	544.95	544.95	504.40	515.00	515.00	4.02%	10,584
Mar 30, 2026	492.65	503.15	482.75	495.10	495.10	-1.01%	7,316
Mar 27, 2026	523.20	523.20	495.55	500.15	500.15	-2.07%	9,613
Mar 25, 2026	517.35	535.00	505.50	510.70	510.70	-1.50%	16,781
Mar 24, 2026	500.00	527.60	490.45	518.50	518.50	5.07%	16,320
Mar 23, 2026	514.75	514.75	491.55	493.50	493.50	-4.70%	4,216
Mar 20, 2026	509.50	520.70	509.50	517.85	517.85	1.66%	1,298
Mar 19, 2026	524.95	524.95	506.15	509.40	509.40	-3.34%	2,520
Mar 18, 2026	516.25	530.75	516.25	527.00	527.00	3.29%	3,396
Mar 17, 2026	505.65	516.40	505.65	510.20	510.20	0.90%	3,144