BOM:532733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	512.10	527.40	504.10	516.60	516.60	2.67%	54,930
May 29, 2026	519.85	520.45	498.05	503.15	503.15	-1.80%	24,618
May 27, 2026	494.55	528.00	493.25	512.35	512.35	3.87%	129,352
May 26, 2026	499.75	500.00	487.75	493.25	493.25	-0.11%	28,384
May 25, 2026	490.80	508.00	480.95	493.80	493.80	1.34%	78,867
May 22, 2026	519.65	519.70	483.85	487.25	487.25	-6.00%	60,428
May 21, 2026	540.00	540.00	514.85	518.35	518.35	0.15%	17,756
May 20, 2026	520.05	521.40	512.70	517.55	517.55	-1.46%	13,448
May 19, 2026	524.95	527.10	520.00	525.20	525.20	0.84%	3,117
May 18, 2026	538.05	538.05	517.00	520.85	520.85	-2.66%	15,973
May 15, 2026	525.05	543.00	524.30	535.10	535.10	2.13%	28,976
May 14, 2026	530.15	538.00	518.55	523.95	523.95	-1.52%	12,870
May 13, 2026	564.45	564.45	530.10	532.05	532.05	-5.05%	43,248
May 12, 2026	560.65	570.00	558.60	560.35	560.35	-1.36%	10,029
May 11, 2026	570.75	572.90	560.85	568.05	568.05	-1.04%	11,396
May 8, 2026	569.05	575.15	569.05	574.00	574.00	0.40%	8,957
May 7, 2026	571.55	579.00	569.85	571.70	571.70	0.03%	12,683
May 6, 2026	589.95	589.95	568.00	571.50	571.50	-1.51%	22,047
May 5, 2026	567.30	586.60	563.55	580.25	580.25	0.52%	52,077
May 4, 2026	612.85	613.00	547.55	577.25	577.25	-4.59%	129,593
Apr 30, 2026	587.25	607.10	585.70	605.00	605.00	3.18%	37,808
Apr 29, 2026	598.80	604.60	584.65	586.35	586.35	-1.43%	10,977
Apr 28, 2026	616.75	616.75	592.35	594.85	594.85	-2.56%	7,471
Apr 27, 2026	611.65	613.40	593.35	610.50	610.50	1.89%	10,604
Apr 24, 2026	628.90	628.90	594.70	599.20	599.20	-4.33%	14,829
Apr 23, 2026	647.10	652.05	621.60	626.35	626.35	-3.88%	9,424
Apr 22, 2026	645.10	656.55	642.00	651.65	651.65	0.86%	11,936
Apr 21, 2026	645.85	655.50	640.40	646.10	646.10	-0.65%	22,241
Apr 20, 2026	649.05	660.00	642.00	650.35	650.35	1.42%	16,753
Apr 17, 2026	632.05	645.50	625.30	641.25	641.25	1.38%	20,959
Apr 16, 2026	629.80	636.50	622.05	632.50	632.50	1.91%	24,942
Apr 15, 2026	628.35	632.15	618.15	620.65	620.65	0.23%	38,646
Apr 13, 2026	601.05	628.00	588.85	619.20	619.20	3.67%	22,254
Apr 10, 2026	598.15	612.00	586.80	597.30	597.30	0.80%	51,264
Apr 9, 2026	608.50	608.75	588.00	592.55	592.55	-1.38%	14,153
Apr 8, 2026	600.75	612.40	598.30	600.85	600.85	1.85%	116,194
Apr 7, 2026	584.00	596.35	581.80	589.95	589.95	-0.02%	9,303
Apr 6, 2026	591.00	596.45	584.15	590.05	590.05	-0.77%	16,086
Apr 2, 2026	582.40	604.25	564.60	594.60	594.60	1.99%	22,828
Apr 1, 2026	588.75	588.75	563.35	583.00	583.00	2.89%	11,721
Mar 30, 2026	571.35	594.95	564.90	566.60	566.60	-3.66%	27,165
Mar 27, 2026	608.50	608.50	580.00	588.15	588.15	-3.34%	21,197
Mar 25, 2026	631.05	649.40	602.30	608.45	608.45	-1.62%	80,954
Mar 24, 2026	599.55	631.30	578.80	618.50	618.50	3.26%	29,411
Mar 23, 2026	585.50	608.40	585.00	599.00	599.00	1.12%	111,330
Mar 20, 2026	599.05	605.00	590.75	592.35	592.35	-1.25%	11,836
Mar 19, 2026	591.70	616.70	585.00	599.85	599.85	-0.65%	56,123
Mar 18, 2026	566.95	613.70	566.95	603.75	603.75	6.49%	38,057
Mar 17, 2026	557.35	570.55	553.15	566.95	566.95	1.98%	35,148
Mar 16, 2026	553.45	562.80	542.10	555.95	555.95	-1.22%	25,449