BOM:532668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	837.00	837.00	806.00	810.35	810.35	-2.11%	8,301
Jun 2, 2026	775.60	831.10	771.55	827.80	827.80	6.47%	13,123
Jun 1, 2026	806.95	807.00	772.30	777.50	777.50	-2.14%	5,217
May 29, 2026	810.00	810.00	784.00	794.50	794.50	-1.80%	8,448
May 27, 2026	805.25	819.85	801.30	809.05	809.05	-0.60%	8,620
May 26, 2026	832.95	832.95	810.50	813.90	813.90	-1.27%	8,713
May 25, 2026	831.70	837.85	819.25	824.35	824.35	0.71%	10,261
May 22, 2026	830.35	830.35	808.00	818.50	818.50	0.01%	6,141
May 21, 2026	796.85	829.00	789.55	818.45	818.45	3.57%	26,103
May 20, 2026	728.95	800.00	722.45	790.25	790.25	8.00%	26,726
May 19, 2026	739.15	759.35	728.70	731.70	731.70	-0.26%	9,981
May 18, 2026	749.30	749.30	725.90	733.60	733.60	-2.22%	9,847
May 15, 2026	755.00	768.50	749.00	750.25	750.25	-1.07%	10,452
May 14, 2026	767.00	775.25	750.00	758.35	758.35	-1.08%	11,093
May 13, 2026	763.80	794.30	758.45	766.65	766.65	0.48%	16,957
May 12, 2026	873.40	873.40	756.65	763.00	763.00	-12.76%	56,614
May 11, 2026	905.50	905.50	864.65	874.60	874.60	-2.49%	16,492
May 8, 2026	865.05	902.00	862.50	896.95	896.95	3.13%	19,606
May 7, 2026	892.95	895.10	867.25	869.70	869.70	-1.38%	8,123
May 6, 2026	867.85	887.65	866.30	881.90	881.90	2.39%	14,012
May 5, 2026	858.50	874.10	855.10	861.30	861.30	0.41%	6,761
May 4, 2026	878.70	891.05	853.65	857.80	857.80	-1.61%	8,739
Apr 30, 2026	872.60	878.10	852.05	871.85	871.85	0.80%	12,406
Apr 29, 2026	881.15	882.95	863.00	864.90	864.90	-1.09%	5,001
Apr 28, 2026	889.75	889.75	869.00	874.45	874.45	-0.44%	2,119
Apr 27, 2026	829.00	894.85	829.00	878.30	878.30	5.42%	14,247
Apr 24, 2026	861.00	861.00	826.00	833.15	833.15	-3.40%	5,645
Apr 23, 2026	879.55	885.10	856.80	862.45	862.45	-2.88%	6,900
Apr 22, 2026	894.70	901.45	880.00	888.00	888.00	-0.93%	6,046
Apr 21, 2026	904.95	917.65	886.20	896.30	896.30	-0.25%	5,029
Apr 20, 2026	934.30	934.30	892.00	898.55	898.55	-2.69%	6,184
Apr 17, 2026	947.65	947.65	914.30	923.35	923.35	-0.02%	4,852
Apr 16, 2026	905.05	931.90	905.05	923.55	923.55	2.22%	13,076
Apr 15, 2026	878.55	924.55	878.55	903.45	903.45	3.06%	9,203
Apr 13, 2026	848.05	894.30	833.35	876.65	876.65	0.80%	13,221
Apr 10, 2026	821.00	893.00	810.95	869.65	869.65	6.07%	14,539
Apr 9, 2026	859.55	859.55	810.70	819.85	819.85	-2.47%	7,061
Apr 8, 2026	846.95	849.90	810.00	840.65	840.65	5.80%	12,439
Apr 7, 2026	790.00	808.80	776.35	794.55	794.55	1.07%	4,489
Apr 6, 2026	775.95	791.35	755.45	786.10	786.10	1.37%	7,575
Apr 2, 2026	777.00	784.20	742.20	775.45	775.45	-0.77%	4,687
Apr 1, 2026	759.75	791.00	743.45	781.50	781.50	7.82%	10,822
Mar 30, 2026	763.10	763.10	720.10	724.85	724.85	-5.03%	14,287
Mar 27, 2026	801.30	801.30	756.50	763.25	763.25	-3.97%	11,739
Mar 25, 2026	795.30	816.30	789.75	794.80	794.80	-0.06%	10,909
Mar 24, 2026	806.10	806.10	777.05	795.30	795.30	2.90%	12,168
Mar 23, 2026	805.10	817.70	763.15	772.90	772.90	-5.17%	8,227
Mar 20, 2026	809.05	829.15	809.05	815.05	815.05	0.57%	8,319
Mar 19, 2026	821.00	835.40	809.00	810.40	810.40	-3.02%	6,838
Mar 18, 2026	825.50	846.50	823.90	835.60	835.60	1.73%	9,024