BOM:532527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	570.65	583.00	567.70	569.30	569.30	-0.37%	9,025
May 25, 2026	555.10	575.50	555.10	571.40	571.40	2.95%	7,978
May 22, 2026	577.85	577.85	548.60	555.00	555.00	-1.80%	96,557
May 21, 2026	558.00	570.00	558.00	565.20	565.20	1.10%	6,322
May 20, 2026	568.25	568.25	555.00	559.05	559.05	-1.50%	6,149
May 19, 2026	566.65	574.15	560.55	567.55	567.55	0.59%	6,264
May 18, 2026	565.40	569.00	551.60	564.20	564.20	-1.52%	13,552
May 15, 2026	582.95	582.95	570.10	572.90	572.90	-1.56%	7,219
May 14, 2026	582.15	590.65	570.45	582.00	582.00	0.02%	12,479
May 13, 2026	589.45	593.35	580.25	581.90	581.90	-0.03%	16,549
May 12, 2026	618.35	621.25	578.00	582.10	582.10	-6.33%	42,453
May 11, 2026	606.00	629.95	605.00	621.45	621.45	1.87%	42,723
May 8, 2026	624.00	625.75	605.00	610.05	610.05	-1.74%	32,687
May 7, 2026	621.85	629.95	619.70	621.85	620.85	-0.26%	30,997
May 6, 2026	626.60	627.90	607.55	623.45	622.45	0.72%	64,980
May 5, 2026	615.45	631.75	599.55	619.00	618.00	1.80%	102,642
May 4, 2026	608.40	614.50	582.55	608.05	607.07	1.78%	77,697
Apr 30, 2026	590.90	602.75	585.65	597.40	596.44	-0.24%	28,096
Apr 29, 2026	605.40	615.90	592.05	598.85	597.89	-0.56%	69,076
Apr 28, 2026	563.25	617.20	563.25	602.20	601.23	6.90%	127,693
Apr 27, 2026	545.85	567.65	545.85	563.35	562.44	3.13%	32,812
Apr 24, 2026	555.05	556.50	542.10	546.25	545.37	-0.96%	9,640
Apr 23, 2026	555.00	564.25	545.25	551.55	550.66	-0.84%	16,609
Apr 22, 2026	564.55	564.55	551.00	556.20	555.31	0.31%	26,580
Apr 21, 2026	532.85	570.55	529.05	554.50	553.61	4.64%	62,026
Apr 20, 2026	531.00	536.35	522.15	529.90	529.05	-1.01%	8,536
Apr 17, 2026	541.70	545.00	532.75	535.30	534.44	0.29%	16,675
Apr 16, 2026	540.70	548.00	524.80	533.75	532.89	-0.41%	12,607
Apr 15, 2026	544.95	547.25	533.75	535.95	535.09	0.59%	8,639
Apr 13, 2026	528.45	540.00	525.50	532.80	531.94	-2.23%	10,056
Apr 10, 2026	538.95	548.45	532.30	544.95	544.07	2.43%	6,062
Apr 9, 2026	538.30	538.30	519.75	532.00	531.14	-0.50%	6,153
Apr 8, 2026	520.60	537.00	517.05	534.70	533.84	5.54%	15,057
Apr 7, 2026	499.00	509.00	496.60	506.65	505.84	-0.30%	4,843
Apr 6, 2026	495.05	509.50	489.60	508.15	507.33	0.86%	10,743
Apr 2, 2026	483.85	506.80	478.45	503.80	502.99	0.08%	12,788
Apr 1, 2026	486.45	506.05	485.05	503.40	502.59	7.81%	17,168
Mar 30, 2026	481.85	487.80	463.90	466.95	466.20	-4.03%	31,373
Mar 27, 2026	493.95	501.70	480.00	486.55	485.77	-3.81%	44,280
Mar 25, 2026	486.55	516.70	486.55	505.80	504.99	5.01%	36,769
Mar 24, 2026	468.05	491.00	468.05	481.65	480.88	3.86%	44,699
Mar 23, 2026	500.70	500.70	460.15	463.75	463.00	-6.97%	22,310
Mar 20, 2026	520.20	524.35	496.95	498.50	497.70	-4.03%	17,107
Mar 19, 2026	532.95	532.95	510.05	519.45	518.61	-2.66%	6,490
Mar 18, 2026	536.25	547.75	529.60	533.65	532.79	-1.49%	7,982
Mar 17, 2026	550.90	552.55	540.15	541.70	540.83	-2.43%	5,222
Mar 16, 2026	550.55	562.00	539.90	555.20	554.31	-0.73%	22,355
Mar 13, 2026	557.00	565.60	534.95	559.30	558.40	-0.17%	25,647
Mar 12, 2026	554.40	564.00	547.90	560.25	559.35	1.07%	5,669
Mar 11, 2026	560.05	565.70	550.55	554.30	553.41	-0.98%	4,925