BOM:532726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	703.00	703.00	664.70	669.95	669.95	-2.75%	5,309
May 27, 2026	690.05	700.70	685.65	688.90	688.90	-0.27%	12,811
May 26, 2026	724.95	724.95	686.60	690.75	690.75	-1.24%	5,109
May 25, 2026	702.65	714.00	695.85	699.40	699.40	1.49%	8,517
May 22, 2026	657.60	698.45	654.00	689.15	689.15	3.60%	44,660
May 21, 2026	672.50	680.95	660.85	665.20	665.20	-0.74%	10,259
May 20, 2026	674.95	686.00	651.05	670.15	670.15	-0.71%	33,731
May 19, 2026	690.85	697.65	673.00	674.95	674.95	-2.18%	25,117
May 18, 2026	728.75	733.60	670.10	690.00	690.00	-7.33%	51,052
May 15, 2026	765.05	779.05	741.00	744.55	744.55	-3.18%	38,863
May 14, 2026	810.00	817.15	748.80	769.00	769.00	-3.62%	81,321
May 13, 2026	812.00	826.25	790.70	797.85	797.85	-2.02%	57,335
May 12, 2026	914.00	914.00	799.70	814.30	814.30	-8.36%	65,290
May 11, 2026	865.05	937.25	855.85	888.55	888.55	1.89%	210,676
May 8, 2026	866.70	888.55	852.65	872.05	872.05	0.55%	79,261
May 7, 2026	849.10	881.00	847.55	867.30	867.30	2.54%	102,489
May 6, 2026	869.95	869.95	830.45	845.85	845.85	-3.57%	52,767
May 5, 2026	870.50	894.75	866.00	877.15	877.15	0.34%	55,030
May 4, 2026	862.35	883.10	844.55	874.15	874.15	1.39%	81,333
Apr 30, 2026	872.80	886.65	825.00	862.15	862.15	-0.53%	96,727
Apr 29, 2026	854.10	871.70	850.50	866.75	866.75	1.49%	51,415
Apr 28, 2026	879.55	903.05	846.25	854.05	854.05	-1.95%	94,103
Apr 27, 2026	830.25	881.20	828.80	871.05	871.05	5.09%	87,703
Apr 24, 2026	847.70	851.95	818.45	828.85	828.85	-1.64%	70,063
Apr 23, 2026	881.85	885.00	832.45	842.65	842.65	-3.35%	60,020
Apr 22, 2026	868.00	899.00	853.30	871.85	871.85	1.01%	146,064
Apr 21, 2026	871.30	878.00	850.00	863.15	863.15	-0.59%	119,041
Apr 20, 2026	867.30	900.25	847.95	868.30	868.30	2.12%	435,895
Apr 17, 2026	890.55	925.00	841.30	850.25	850.25	-9.04%	1,799,930
Apr 16, 2026	815.00	946.70	814.40	934.75	934.75	18.48%	5,012,181
Apr 15, 2026	689.00	816.45	668.50	788.95	788.95	15.95%	2,086,169
Apr 13, 2026	657.70	691.35	645.25	680.40	680.40	3.40%	191,053
Apr 10, 2026	681.00	684.30	648.70	658.00	658.00	-1.30%	305,600
Apr 9, 2026	673.35	693.95	654.40	666.70	666.70	-0.86%	796,742
Apr 8, 2026	640.00	710.00	635.60	672.45	672.45	4.29%	4,663,262
Apr 7, 2026	575.00	659.10	575.00	644.80	644.80	14.18%	1,908,741
Apr 6, 2026	565.35	574.80	550.65	564.70	564.70	1.41%	6,665
Apr 2, 2026	558.15	560.30	546.75	556.85	556.85	-1.34%	4,022
Apr 1, 2026	550.00	570.00	550.00	564.40	564.40	2.74%	5,143
Mar 30, 2026	536.05	570.00	521.70	549.35	549.35	1.32%	23,555
Mar 27, 2026	541.10	561.00	520.85	542.20	542.20	0.24%	14,806
Mar 25, 2026	544.45	553.90	540.00	540.90	540.90	1.34%	2,455
Mar 24, 2026	549.20	553.70	532.50	533.75	533.75	-0.07%	17,662
Mar 23, 2026	561.75	561.75	532.15	534.10	534.10	-3.73%	4,129
Mar 20, 2026	553.40	562.30	550.20	554.80	554.80	1.40%	3,937
Mar 19, 2026	552.75	552.75	543.25	547.15	547.15	-1.16%	1,408
Mar 18, 2026	542.05	560.90	542.05	553.55	553.55	1.20%	4,081
Mar 17, 2026	539.75	550.25	536.70	547.00	547.00	1.81%	1,845
Mar 16, 2026	536.50	547.15	529.65	537.25	537.25	-0.78%	6,111
Mar 13, 2026	548.00	557.90	534.25	541.45	541.45	-1.78%	4,269