BOM:532811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	818.10	842.55	809.50	837.10	837.10	3.87%	6,806
Jun 15, 2026	798.10	830.00	798.10	805.90	805.90	0.93%	6,886
Jun 12, 2026	798.85	800.60	783.95	798.50	798.50	1.35%	7,127
Jun 11, 2026	789.90	795.65	770.20	787.90	787.90	-0.97%	1,675
Jun 10, 2026	796.00	801.55	777.30	795.65	795.65	-0.29%	2,772
Jun 9, 2026	784.00	803.75	783.75	797.95	797.95	1.68%	1,543
Jun 8, 2026	792.50	792.50	778.95	784.75	784.75	-0.97%	592
Jun 5, 2026	800.70	800.70	784.00	792.40	792.40	0.92%	1,686
Jun 4, 2026	776.00	820.00	756.40	785.15	785.15	1.30%	3,527
Jun 3, 2026	785.90	790.60	775.00	775.05	775.05	-2.34%	890
Jun 2, 2026	750.75	793.90	750.20	793.60	793.60	3.83%	6,978
Jun 1, 2026	795.90	795.90	741.45	764.30	764.30	-2.93%	5,982
May 29, 2026	832.00	839.25	775.50	787.35	787.35	-4.96%	7,028
May 27, 2026	806.45	837.10	804.70	828.45	828.45	2.53%	2,487
May 26, 2026	791.60	823.00	791.60	808.00	808.00	0.03%	1,740
May 25, 2026	815.05	815.10	804.65	807.75	807.75	0.07%	984
May 22, 2026	779.80	821.70	775.00	807.15	807.15	3.03%	2,061
May 21, 2026	792.00	796.20	780.00	783.45	783.45	-0.91%	846
May 20, 2026	775.05	793.75	775.05	790.65	790.65	0.29%	960
May 19, 2026	793.55	800.30	787.00	788.35	788.35	-0.22%	5,205
May 18, 2026	792.80	793.70	766.25	790.05	790.05	-0.35%	2,026
May 15, 2026	802.05	811.10	792.00	792.80	792.80	-1.41%	1,257
May 14, 2026	826.20	826.20	802.00	804.10	804.10	-0.82%	791
May 13, 2026	798.80	813.00	798.80	810.75	810.75	-0.10%	1,313
May 12, 2026	810.55	828.20	800.20	811.60	811.60	-1.37%	2,437
May 11, 2026	856.00	856.00	821.00	822.90	822.90	-2.90%	2,646
May 8, 2026	850.00	859.10	845.00	847.50	847.50	-0.55%	1,839
May 7, 2026	844.25	854.95	834.20	852.20	852.20	-0.09%	4,322
May 6, 2026	882.00	892.30	849.70	853.00	853.00	-2.77%	6,280
May 5, 2026	877.65	899.55	874.35	877.30	877.30	0.38%	678
May 4, 2026	995.95	995.95	870.00	874.00	874.00	-1.55%	1,730
Apr 30, 2026	889.90	893.35	872.60	887.80	887.80	-0.78%	795
Apr 29, 2026	872.15	898.85	861.00	894.75	894.75	1.81%	3,087
Apr 28, 2026	875.20	889.95	872.00	878.85	878.85	0.72%	841
Apr 27, 2026	869.15	895.70	859.00	872.55	872.55	-1.61%	4,340
Apr 24, 2026	884.15	889.55	861.75	886.85	886.85	-0.03%	4,787
Apr 23, 2026	882.00	893.00	876.00	887.10	887.10	-0.41%	3,398
Apr 22, 2026	876.75	892.50	861.65	890.75	890.75	2.82%	7,079
Apr 21, 2026	826.25	868.00	826.25	866.35	866.35	3.96%	2,314
Apr 20, 2026	830.00	843.85	817.95	833.35	833.35	0.05%	3,665
Apr 17, 2026	828.65	840.75	826.25	832.90	832.90	0.87%	1,444
Apr 16, 2026	815.15	835.45	807.50	825.75	825.75	0.97%	3,757
Apr 15, 2026	808.15	824.95	793.60	817.85	817.85	4.25%	2,179
Apr 13, 2026	760.80	792.35	758.25	784.50	784.50	0.22%	2,121
Apr 10, 2026	774.95	788.35	771.30	782.75	782.75	2.70%	2,230
Apr 9, 2026	772.10	783.95	760.00	762.15	762.15	-1.29%	2,478
Apr 8, 2026	745.05	785.30	742.60	772.10	772.10	6.31%	5,695
Apr 7, 2026	717.00	734.95	703.15	726.30	726.30	1.79%	8,224
Apr 6, 2026	708.25	719.75	682.35	713.50	713.50	2.96%	2,406
Apr 2, 2026	659.85	699.75	659.80	693.00	693.00	1.91%	1,865