BOM:532508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	732.20	744.45	732.20	736.25	736.25	-0.01%	9,127
May 21, 2026	737.40	742.00	732.00	736.35	736.35	-0.09%	10,650
May 20, 2026	733.75	744.35	724.65	737.05	737.05	-0.12%	30,492
May 19, 2026	749.30	749.30	736.00	737.95	737.95	-1.34%	20,279
May 18, 2026	746.05	751.00	726.45	748.00	748.00	-0.31%	22,208
May 15, 2026	750.10	756.95	743.00	750.30	750.30	0.23%	90,763
May 14, 2026	726.25	750.90	725.75	748.60	748.60	3.24%	22,723
May 13, 2026	730.80	743.00	722.60	725.10	725.10	-1.00%	34,763
May 12, 2026	732.20	746.95	723.75	732.45	732.45	-1.23%	44,941
May 11, 2026	749.05	754.80	727.90	741.55	741.55	-1.79%	36,011
May 8, 2026	776.90	776.90	752.40	755.10	755.10	-1.44%	14,708
May 7, 2026	768.40	774.00	763.65	766.10	766.10	0.19%	14,737
May 6, 2026	780.00	787.35	760.10	764.65	764.65	-1.92%	42,947
May 5, 2026	788.95	788.95	755.00	779.65	779.65	0.15%	47,297
May 4, 2026	772.05	788.75	772.00	778.45	778.45	1.33%	22,345
Apr 30, 2026	787.15	787.15	764.00	768.20	768.20	-1.70%	11,054
Apr 29, 2026	778.05	788.00	768.20	781.50	781.50	0.94%	22,219
Apr 28, 2026	774.20	787.85	770.80	774.20	774.20	0.42%	26,575
Apr 27, 2026	763.30	787.45	763.30	770.95	770.95	0.53%	46,139
Apr 24, 2026	781.85	785.25	763.80	766.85	766.85	-1.13%	57,676
Apr 23, 2026	791.60	791.60	770.75	775.60	775.60	-1.23%	77,188
Apr 22, 2026	797.20	797.20	782.90	785.25	785.25	-0.34%	33,197
Apr 21, 2026	794.40	801.80	785.65	787.90	787.90	-0.24%	80,536
Apr 20, 2026	784.05	794.05	779.50	789.80	789.80	0.24%	10,671
Apr 17, 2026	794.05	794.05	780.00	787.90	787.90	-0.20%	24,630
Apr 16, 2026	789.00	793.35	778.15	789.45	789.45	1.13%	52,293
Apr 15, 2026	784.85	788.60	768.65	780.65	780.65	2.03%	26,935
Apr 13, 2026	771.70	783.00	760.95	765.15	765.15	-1.90%	42,074
Apr 10, 2026	759.25	784.00	759.25	779.95	779.95	2.94%	32,566
Apr 9, 2026	754.15	764.85	748.00	757.70	757.70	0.58%	12,995
Apr 8, 2026	737.10	764.40	736.95	753.30	753.30	4.38%	63,200
Apr 7, 2026	722.15	738.05	716.50	721.70	721.70	-0.51%	27,570
Apr 6, 2026	720.20	730.40	714.00	725.40	725.40	1.07%	21,325
Apr 2, 2026	692.85	722.60	690.20	717.75	717.75	1.79%	39,490
Apr 1, 2026	725.45	734.00	701.25	705.10	705.10	-0.71%	24,784
Mar 30, 2026	704.50	736.40	698.55	710.15	710.15	-0.18%	50,722
Mar 27, 2026	707.40	726.90	698.80	711.45	711.45	-1.79%	53,168
Mar 25, 2026	720.00	740.30	720.00	724.40	724.40	0.91%	32,622
Mar 24, 2026	697.50	721.65	697.50	717.90	717.90	3.14%	32,059
Mar 23, 2026	721.95	721.95	692.00	696.05	696.05	-3.70%	38,536
Mar 20, 2026	709.95	740.00	709.95	722.80	722.80	2.08%	29,751
Mar 19, 2026	720.25	723.55	702.90	708.10	708.10	-3.40%	13,644
Mar 18, 2026	731.10	737.65	720.60	733.00	733.00	0.26%	16,209
Mar 17, 2026	715.90	735.35	693.85	731.10	731.10	2.88%	30,132
Mar 16, 2026	702.40	715.55	674.80	710.60	710.60	0.35%	56,127
Mar 13, 2026	741.75	742.35	702.55	708.15	708.15	-5.13%	15,241
Mar 12, 2026	734.35	755.00	717.00	746.45	746.45	1.51%	13,978
Mar 11, 2026	720.35	747.20	719.00	735.35	735.35	1.91%	24,112
Mar 10, 2026	717.95	727.95	709.00	721.55	721.55	1.62%	36,879
Mar 9, 2026	745.00	745.10	703.15	710.05	710.05	-5.51%	51,241