BOM:532714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	503.85	507.00	495.00	499.80	499.80	-0.54%	179,319
May 27, 2026	514.40	514.40	498.55	502.50	502.50	0.67%	115,304
May 26, 2026	507.15	509.35	497.45	499.15	499.15	-1.61%	54,239
May 25, 2026	487.40	508.75	487.40	507.30	507.30	4.58%	368,654
May 22, 2026	490.50	490.50	481.30	485.10	485.10	-0.37%	116,524
May 21, 2026	473.55	490.55	473.55	486.90	486.90	3.13%	187,447
May 20, 2026	468.10	478.75	467.60	472.10	472.10	0.55%	164,629
May 19, 2026	490.00	493.65	466.10	469.50	469.50	-3.72%	300,566
May 18, 2026	540.20	541.55	482.70	487.65	487.65	-11.14%	377,899
May 15, 2026	560.85	560.85	547.75	548.80	548.80	-1.25%	34,821
May 14, 2026	553.15	561.15	543.70	555.75	555.75	0.57%	62,199
May 13, 2026	554.85	562.20	550.20	552.60	552.60	0.19%	40,706
May 12, 2026	581.50	584.10	549.70	551.55	551.55	-5.17%	50,971
May 11, 2026	595.05	597.40	580.00	581.65	581.65	-2.75%	90,676
May 8, 2026	612.00	615.00	596.95	598.10	598.10	-2.30%	80,707
May 7, 2026	592.75	616.95	585.70	612.20	612.20	4.33%	169,305
May 6, 2026	599.65	599.65	573.90	586.80	586.80	2.95%	230,306
May 5, 2026	580.90	582.70	565.00	570.00	570.00	-1.64%	67,858
May 4, 2026	570.05	586.85	566.75	579.50	579.50	3.35%	347,503
Apr 30, 2026	565.70	566.35	553.05	560.70	560.70	-0.88%	63,362
Apr 29, 2026	576.35	579.00	564.05	565.65	565.65	-1.12%	190,134
Apr 28, 2026	583.85	584.00	568.90	572.05	572.05	-0.70%	29,896
Apr 27, 2026	572.60	585.00	572.60	576.10	576.10	0.10%	76,759
Apr 24, 2026	580.20	584.85	571.00	575.55	575.55	-0.78%	52,799
Apr 23, 2026	588.35	589.95	576.40	580.10	580.10	-1.49%	44,249
Apr 22, 2026	581.60	593.40	578.55	588.90	588.90	0.77%	109,284
Apr 21, 2026	565.65	587.70	560.10	584.40	584.40	4.43%	1,291,119
Apr 20, 2026	580.20	581.00	558.00	559.60	559.60	-3.53%	163,950
Apr 17, 2026	567.85	593.40	567.85	580.10	580.10	1.91%	113,051
Apr 16, 2026	567.95	577.00	566.00	569.25	569.25	0.65%	160,598
Apr 15, 2026	579.85	579.85	564.30	565.60	565.60	0.29%	137,144
Apr 13, 2026	560.65	567.60	550.55	563.95	563.95	-1.74%	85,615
Apr 10, 2026	577.15	584.95	572.60	573.95	573.95	-0.78%	179,513
Apr 9, 2026	586.85	617.50	571.25	578.45	578.45	1.85%	1,208,852
Apr 8, 2026	575.10	576.00	554.25	567.95	567.95	6.85%	1,362,285
Apr 7, 2026	523.30	536.70	523.30	531.55	531.55	-0.45%	40,851
Apr 6, 2026	524.75	535.35	516.50	533.95	533.95	1.01%	42,698
Apr 2, 2026	517.25	533.45	501.15	528.60	528.60	1.25%	48,283
Apr 1, 2026	520.30	539.25	520.30	522.05	522.05	2.03%	69,538
Mar 30, 2026	520.25	531.55	510.00	511.65	511.65	-4.10%	62,356
Mar 27, 2026	549.05	555.95	530.50	533.50	533.50	-2.99%	81,925
Mar 25, 2026	549.70	567.50	543.35	549.95	549.95	0.69%	71,294
Mar 24, 2026	534.95	548.40	519.50	546.20	546.20	6.21%	44,480
Mar 23, 2026	533.70	541.55	511.50	514.25	514.25	-5.88%	76,090
Mar 20, 2026	563.65	570.10	544.25	546.35	546.35	-2.20%	27,068
Mar 19, 2026	552.10	563.45	550.00	558.65	558.65	-0.52%	29,186
Mar 18, 2026	540.50	565.00	537.65	561.55	561.55	4.12%	86,810
Mar 17, 2026	535.60	545.85	535.40	539.35	539.35	0.72%	33,309
Mar 16, 2026	546.55	549.95	525.50	535.50	535.50	-2.30%	94,676
Mar 13, 2026	557.65	557.65	532.80	548.10	548.10	-2.18%	52,481