BOM:532762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	870.85	908.95	867.00	898.60	898.60	3.31%	45,505
Jun 4, 2026	866.95	879.15	861.00	869.85	869.85	0.33%	14,139
Jun 3, 2026	875.50	876.90	851.00	867.00	867.00	-1.00%	14,894
Jun 2, 2026	860.10	878.90	860.10	875.80	875.80	0.42%	8,770
Jun 1, 2026	890.25	896.35	866.80	872.15	872.15	-1.55%	33,590
May 29, 2026	907.35	926.00	880.00	885.85	885.85	-2.29%	49,656
May 27, 2026	894.15	909.00	894.15	906.65	906.65	1.39%	9,316
May 26, 2026	893.95	915.00	886.10	894.20	894.20	0.99%	18,224
May 25, 2026	897.30	906.75	883.15	885.40	885.40	0.47%	14,786
May 22, 2026	868.15	897.20	868.15	881.25	881.25	1.74%	16,979
May 21, 2026	896.50	896.50	860.30	866.15	866.15	-3.40%	31,803
May 20, 2026	875.50	903.95	866.80	896.60	896.60	1.56%	30,298
May 19, 2026	888.70	892.40	877.20	882.85	882.85	0.30%	14,828
May 18, 2026	881.65	884.00	855.95	880.20	880.20	-0.95%	31,321
May 15, 2026	890.00	914.80	877.70	888.65	888.65	0.38%	20,714
May 14, 2026	905.20	905.20	872.60	885.25	885.25	-0.26%	16,235
May 13, 2026	880.00	902.00	879.95	887.60	887.60	0.85%	19,374
May 12, 2026	912.90	933.05	877.30	880.10	880.10	-4.47%	18,272
May 11, 2026	951.95	951.95	911.40	921.30	921.30	-2.59%	47,865
May 8, 2026	908.05	966.00	825.05	945.75	945.75	4.42%	1,739,025
May 7, 2026	890.15	911.00	890.15	905.75	905.75	2.03%	38,879
May 6, 2026	883.95	892.45	883.95	887.75	887.75	0.67%	15,659
May 5, 2026	885.15	896.70	876.55	881.80	881.80	-0.79%	7,579
May 4, 2026	898.25	898.25	880.50	888.85	888.85	0.16%	17,247
Apr 30, 2026	899.00	901.60	883.00	887.40	887.40	-1.36%	33,239
Apr 29, 2026	909.70	916.45	897.65	899.65	899.65	-0.45%	7,282
Apr 28, 2026	924.55	924.55	901.60	903.70	903.70	-1.36%	8,450
Apr 27, 2026	924.55	924.55	909.35	916.20	916.20	1.05%	11,966
Apr 24, 2026	919.90	928.15	899.65	906.65	906.65	-1.16%	33,634
Apr 23, 2026	931.85	941.00	914.75	917.25	917.25	-1.86%	31,751
Apr 22, 2026	905.05	954.40	904.00	934.65	934.65	2.40%	46,497
Apr 21, 2026	899.95	929.85	899.95	912.70	912.70	0.81%	52,087
Apr 20, 2026	923.45	927.55	900.45	905.40	905.40	-1.19%	18,291
Apr 17, 2026	924.35	924.35	913.50	916.35	916.35	0.22%	16,882
Apr 16, 2026	916.00	924.40	904.15	914.30	914.30	0.32%	32,067
Apr 15, 2026	913.45	915.00	899.65	911.35	911.35	2.63%	39,871
Apr 13, 2026	897.75	903.65	872.50	888.00	888.00	-2.34%	32,565
Apr 10, 2026	877.55	913.45	866.00	909.25	909.25	5.05%	671,268
Apr 9, 2026	859.85	878.00	850.20	865.50	865.50	0.95%	23,194
Apr 8, 2026	851.70	870.00	850.00	857.35	857.35	2.73%	115,312
Apr 7, 2026	827.50	838.45	819.00	834.60	834.60	0.79%	10,904
Apr 6, 2026	822.95	830.60	806.50	828.05	828.05	1.33%	13,188
Apr 2, 2026	795.00	820.00	777.00	817.20	817.20	0.71%	12,395
Apr 1, 2026	779.70	814.45	767.00	811.45	811.45	8.35%	35,043
Mar 30, 2026	751.15	779.80	746.10	748.95	748.95	-4.14%	103,982
Mar 27, 2026	817.15	817.15	778.00	781.30	781.30	-4.52%	18,724
Mar 25, 2026	800.55	834.45	800.55	818.25	818.25	2.43%	40,476
Mar 24, 2026	812.30	812.35	782.00	798.85	798.85	1.11%	37,758
Mar 23, 2026	828.00	828.00	785.00	790.10	790.10	-4.69%	18,210
Mar 20, 2026	842.50	852.55	825.00	829.00	829.00	-0.71%	28,071