BOM:532790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	518.05	524.60	510.00	520.90	520.90	-0.83%	18,109
Jun 18, 2026	533.45	533.45	521.30	525.25	525.25	-0.66%	16,924
Jun 17, 2026	529.15	541.90	526.00	528.75	528.75	-	17,241
Jun 16, 2026	524.25	532.00	522.05	528.75	528.75	1.31%	29,576
Jun 15, 2026	517.05	529.00	517.05	521.90	521.90	1.59%	24,885
Jun 12, 2026	502.55	515.35	502.55	513.75	513.75	2.58%	24,599
Jun 11, 2026	503.90	516.05	500.00	500.85	500.85	-1.98%	11,247
Jun 10, 2026	518.45	529.00	507.45	510.95	510.95	-1.44%	15,321
Jun 9, 2026	503.40	520.00	503.40	518.40	518.40	2.99%	16,490
Jun 8, 2026	512.90	512.90	501.00	503.35	503.35	-2.49%	14,398
Jun 5, 2026	520.85	529.50	514.15	516.20	516.20	-0.36%	25,167
Jun 4, 2026	524.15	524.50	515.35	518.05	518.05	-2.04%	42,278
Jun 3, 2026	543.00	543.00	518.80	528.85	528.85	-2.71%	43,926
Jun 2, 2026	514.70	546.05	512.45	543.60	543.60	4.55%	75,781
Jun 1, 2026	526.10	543.85	511.30	519.95	519.95	-1.17%	37,541
May 29, 2026	521.00	534.80	518.00	526.10	526.10	0.58%	24,526
May 27, 2026	530.80	533.65	521.25	523.05	523.05	-1.20%	10,622
May 26, 2026	520.05	543.00	520.00	529.40	529.40	1.59%	15,116
May 25, 2026	517.55	531.50	517.55	521.10	521.10	0.28%	20,630
May 22, 2026	515.10	523.45	512.00	519.65	519.65	0.66%	16,431
May 21, 2026	525.00	528.50	514.15	516.25	516.25	-0.07%	11,424
May 20, 2026	520.00	526.90	511.00	516.60	516.60	-1.29%	18,412
May 19, 2026	498.00	536.95	498.00	523.35	523.35	5.54%	77,192
May 18, 2026	491.60	497.90	480.80	495.90	495.90	-0.43%	21,099
May 15, 2026	514.00	518.00	493.20	498.05	498.05	-3.02%	30,324
May 14, 2026	523.35	527.65	504.50	513.55	513.55	-1.85%	25,893
May 13, 2026	524.85	532.60	520.55	523.25	523.25	0.06%	21,064
May 12, 2026	543.15	549.15	520.00	522.95	522.95	-4.96%	26,233
May 11, 2026	556.75	561.25	547.80	550.25	550.25	-2.63%	34,892
May 8, 2026	573.85	574.95	562.00	565.10	565.10	-1.58%	28,636
May 7, 2026	564.80	589.00	564.80	574.15	574.15	2.16%	68,923
May 6, 2026	537.10	567.00	537.10	562.00	562.00	4.45%	82,107
May 5, 2026	527.00	539.40	523.60	538.05	538.05	2.10%	29,336
May 4, 2026	518.00	546.25	510.40	527.00	527.00	2.86%	114,455
Apr 30, 2026	533.10	558.00	507.75	512.35	512.35	-4.14%	153,320
Apr 29, 2026	560.00	565.00	536.60	540.45	534.45	-3.44%	80,551
Apr 28, 2026	584.40	584.45	551.00	559.70	553.49	-4.10%	283,462
Apr 27, 2026	504.30	583.65	504.30	583.65	577.17	19.99%	1,111,149
Apr 24, 2026	500.05	504.50	481.50	486.40	481.00	-2.85%	44,697
Apr 23, 2026	494.85	506.50	494.85	500.65	495.09	0.06%	27,761
Apr 22, 2026	489.25	515.20	485.95	500.35	494.80	2.04%	33,275
Apr 21, 2026	480.80	496.55	480.80	490.35	484.91	1.43%	17,388
Apr 20, 2026	493.40	493.40	479.45	483.45	478.08	-1.56%	31,366
Apr 17, 2026	491.55	496.50	485.05	491.10	485.65	0.73%	22,559
Apr 16, 2026	488.55	493.35	480.70	487.55	482.14	1.50%	36,448
Apr 15, 2026	470.00	483.00	470.00	480.35	475.02	4.03%	25,134
Apr 13, 2026	462.55	465.00	446.20	461.75	456.62	-2.89%	37,276
Apr 10, 2026	477.15	484.65	469.05	475.50	470.22	0.61%	57,566
Apr 9, 2026	455.20	478.15	449.05	472.60	467.35	3.79%	41,506
Apr 8, 2026	435.35	462.50	434.00	455.35	450.29	6.86%	47,468