BOM:532508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	688.95	710.90	688.95	709.10	709.10	1.78%	23,501
Jun 19, 2026	708.95	709.65	690.40	696.70	696.70	-1.46%	59,692
Jun 18, 2026	730.00	730.00	704.20	707.00	707.00	-2.83%	28,115
Jun 17, 2026	710.05	732.00	708.05	727.60	727.60	2.59%	22,772
Jun 16, 2026	708.40	715.45	699.10	709.25	709.25	1.16%	12,893
Jun 15, 2026	707.60	714.00	697.70	701.10	701.10	0.88%	32,706
Jun 12, 2026	686.45	697.60	678.05	695.00	695.00	2.44%	15,921
Jun 11, 2026	664.10	683.70	652.45	678.45	678.45	2.55%	26,971
Jun 10, 2026	666.40	671.25	659.95	661.60	661.60	-0.66%	20,945
Jun 9, 2026	672.50	673.00	663.00	666.00	666.00	0.26%	17,537
Jun 8, 2026	683.70	685.05	655.75	664.25	664.25	-3.92%	41,211
Jun 5, 2026	692.85	709.75	687.95	691.35	691.35	-0.70%	23,430
Jun 4, 2026	675.95	705.25	675.00	696.20	696.20	2.08%	74,051
Jun 3, 2026	685.05	687.15	663.00	682.00	682.00	-0.68%	96,654
Jun 2, 2026	695.60	695.65	672.05	686.70	686.70	-1.28%	35,030
Jun 1, 2026	714.85	714.85	689.20	695.60	695.60	1.93%	22,737
May 29, 2026	723.15	725.95	675.60	682.40	682.40	-5.53%	78,003
May 27, 2026	729.00	736.00	720.50	722.35	722.35	-0.75%	15,818
May 26, 2026	727.95	733.95	722.75	727.80	727.80	-0.59%	35,374
May 25, 2026	737.35	743.35	729.15	732.15	732.15	-0.56%	120,036
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