BOM:532630 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	696.50	707.20	690.05	703.75	703.75	0.49%	17,772
Jun 2, 2026	698.55	704.00	678.25	700.35	700.35	-0.03%	16,208
Jun 1, 2026	718.25	734.90	695.05	700.55	700.55	1.18%	115,100
May 29, 2026	694.10	716.75	685.00	692.40	692.40	-0.24%	466,407
May 27, 2026	709.85	709.85	688.10	694.10	694.10	-1.51%	15,079
May 26, 2026	714.00	714.00	702.05	704.75	704.75	-1.37%	14,334
May 25, 2026	709.60	726.50	704.00	714.55	714.55	2.72%	76,132
May 22, 2026	683.75	713.25	683.00	695.60	695.60	1.16%	24,413
May 21, 2026	689.35	691.20	680.40	687.65	687.65	0.81%	7,999
May 20, 2026	684.00	689.80	661.30	682.15	682.15	-1.30%	15,382
May 19, 2026	676.15	697.10	676.10	691.10	691.10	2.77%	8,859
May 18, 2026	681.05	681.05	658.10	672.45	672.45	-2.21%	13,792
May 15, 2026	680.50	701.10	680.50	687.65	687.65	0.48%	12,638
May 14, 2026	706.10	706.10	671.45	684.35	684.35	-0.47%	15,914
May 13, 2026	692.00	700.20	685.75	687.55	687.55	-0.43%	20,094
May 12, 2026	707.20	713.00	678.60	690.50	690.50	-3.18%	24,266
May 11, 2026	713.35	722.40	703.65	713.20	713.20	-2.77%	14,953
May 8, 2026	729.50	752.65	723.95	733.50	733.50	0.55%	72,430
May 7, 2026	692.70	737.30	681.00	729.50	729.50	6.73%	361,253
May 6, 2026	691.65	691.80	671.00	683.50	683.50	0.43%	20,521
May 5, 2026	685.00	689.60	671.85	680.60	680.60	-1.70%	83,496
May 4, 2026	705.85	709.55	691.00	692.40	692.40	-1.73%	16,094
Apr 30, 2026	708.75	708.75	686.00	704.60	704.60	-0.47%	12,200
Apr 29, 2026	707.95	716.35	702.40	707.90	707.90	0.68%	10,293
Apr 28, 2026	725.00	725.00	700.30	703.10	703.10	-2.93%	15,120
Apr 27, 2026	710.05	733.05	710.05	724.35	724.35	2.09%	23,127
Apr 24, 2026	727.85	729.65	701.00	709.50	709.50	-2.23%	21,852
Apr 23, 2026	745.00	745.00	723.00	725.70	725.70	-3.30%	23,468
Apr 22, 2026	765.05	766.90	744.30	750.45	750.45	-2.72%	30,394
Apr 21, 2026	720.65	772.85	719.45	771.40	771.40	7.04%	43,580
Apr 20, 2026	724.70	731.20	712.00	720.65	720.65	-0.87%	10,771
Apr 17, 2026	705.55	733.30	698.75	726.95	726.95	3.22%	32,176
Apr 16, 2026	705.10	711.45	691.00	704.30	704.30	1.42%	20,066
Apr 15, 2026	682.85	704.50	675.00	694.45	694.45	5.01%	25,226
Apr 13, 2026	653.30	664.25	643.60	661.30	661.30	-2.30%	15,069
Apr 10, 2026	653.35	685.00	653.35	676.85	676.85	3.53%	19,079
Apr 9, 2026	671.80	675.75	650.70	653.80	653.80	-2.27%	21,517
Apr 8, 2026	667.85	677.70	640.85	669.00	669.00	8.44%	47,874
Apr 7, 2026	616.95	629.75	612.50	616.95	616.95	-0.83%	11,296
Apr 6, 2026	606.05	629.00	585.90	622.10	622.10	2.03%	64,324
Apr 2, 2026	604.00	614.90	588.00	609.75	609.75	-1.53%	44,750
Apr 1, 2026	615.35	638.95	605.25	619.20	619.20	6.59%	54,638
Mar 30, 2026	578.25	588.05	568.00	580.90	580.90	-1.54%	41,511
Mar 27, 2026	613.30	615.00	583.00	590.00	590.00	-5.07%	58,098
Mar 25, 2026	600.50	630.30	597.30	621.50	621.50	4.44%	55,858
Mar 24, 2026	588.40	609.15	567.30	595.10	595.10	5.58%	64,638
Mar 23, 2026	574.40	576.00	541.25	563.65	563.65	-3.05%	81,723
Mar 20, 2026	588.65	591.60	575.00	581.40	581.40	0.99%	15,588
Mar 19, 2026	586.65	590.35	574.25	575.70	575.70	-3.45%	23,098
Mar 18, 2026	573.65	603.30	573.65	596.30	596.30	4.07%	32,353