BOM:532843 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	960.70	967.00	920.40	929.90	929.90	-3.21%	87,462
May 27, 2026	960.75	970.25	954.10	960.70	960.70	-0.60%	15,207
May 26, 2026	979.90	979.90	956.45	966.50	966.50	-0.38%	25,150
May 25, 2026	975.00	984.20	963.55	970.15	970.15	1.01%	91,904
May 22, 2026	970.20	972.30	949.90	960.45	960.45	-0.68%	27,361
May 21, 2026	980.00	993.00	965.40	967.05	967.05	-0.71%	48,944
May 20, 2026	956.15	977.50	952.00	974.00	974.00	1.45%	30,199
May 19, 2026	950.80	975.00	950.80	960.10	960.10	-0.21%	34,384
May 18, 2026	961.00	964.25	945.00	962.15	962.15	-0.11%	28,740
May 15, 2026	979.75	979.75	962.10	963.20	963.20	-0.77%	30,322
May 14, 2026	960.10	976.15	956.45	970.70	970.70	1.40%	32,229
May 13, 2026	957.35	972.00	948.55	957.30	957.30	0.70%	25,091
May 12, 2026	992.15	992.20	947.90	950.60	950.60	-2.27%	44,352
May 11, 2026	955.95	981.00	950.00	972.70	972.70	2.16%	367,690
May 8, 2026	948.40	966.70	948.00	952.10	952.10	0.49%	30,378
May 7, 2026	956.90	963.20	946.00	947.50	947.50	-1.04%	28,804
May 6, 2026	963.95	963.95	941.15	957.45	957.45	0.85%	34,842
May 5, 2026	957.50	957.50	933.65	949.40	949.40	-0.35%	24,589
May 4, 2026	926.95	961.05	926.10	952.75	952.75	3.18%	71,319
Apr 30, 2026	933.00	933.00	911.15	923.35	923.35	-1.20%	20,087
Apr 29, 2026	941.75	956.95	930.05	934.60	934.60	-1.93%	38,328
Apr 28, 2026	960.00	964.95	947.65	952.95	952.95	-0.07%	38,006
Apr 27, 2026	945.25	957.85	932.40	953.65	953.65	2.75%	41,669
Apr 24, 2026	928.95	934.60	920.60	928.10	928.10	0.15%	44,390
Apr 23, 2026	915.15	932.30	912.95	926.70	926.70	0.35%	46,339
Apr 22, 2026	923.95	934.00	907.65	923.50	923.50	0.76%	60,869
Apr 21, 2026	883.05	928.00	883.05	916.55	916.55	2.88%	71,616
Apr 20, 2026	896.50	898.80	882.95	890.90	890.90	0.13%	128,367
Apr 17, 2026	873.00	897.60	866.05	889.75	889.75	1.77%	29,080
Apr 16, 2026	888.10	888.10	861.20	874.30	874.30	-0.39%	37,922
Apr 15, 2026	865.00	880.00	855.40	877.70	877.70	3.22%	68,812
Apr 13, 2026	828.10	861.25	828.00	850.35	850.35	0.34%	22,353
Apr 10, 2026	851.50	858.95	845.20	847.45	847.45	-0.36%	44,204
Apr 9, 2026	848.85	858.00	835.40	850.55	850.55	1.23%	78,324
Apr 8, 2026	865.00	865.00	835.90	840.25	840.25	0.01%	115,188
Apr 7, 2026	804.95	842.00	784.90	840.20	840.20	3.97%	34,228
Apr 6, 2026	795.80	809.90	777.00	808.10	808.10	2.45%	33,709
Apr 2, 2026	792.00	793.05	767.30	788.80	788.80	-0.72%	54,054
Apr 1, 2026	809.65	817.35	790.30	794.55	794.55	-0.01%	28,167
Mar 30, 2026	785.15	808.15	785.15	794.60	794.60	-2.34%	32,895
Mar 27, 2026	834.15	834.15	789.10	813.60	813.60	-1.99%	74,573
Mar 25, 2026	817.70	832.25	813.60	830.15	830.15	2.35%	24,348
Mar 24, 2026	820.05	820.05	795.45	811.05	811.05	1.44%	40,218
Mar 23, 2026	815.30	815.30	780.00	799.50	799.50	-2.68%	50,901
Mar 20, 2026	816.70	834.50	814.60	821.50	821.50	0.24%	58,261
Mar 19, 2026	831.00	835.55	812.30	819.50	819.50	-3.09%	200,373
Mar 18, 2026	823.60	850.60	823.60	845.65	845.65	3.11%	61,037
Mar 17, 2026	813.65	825.80	795.00	820.15	820.15	1.42%	36,191
Mar 16, 2026	836.55	848.80	802.80	808.65	808.65	-3.69%	35,071
Mar 13, 2026	859.00	863.15	837.50	839.65	839.65	-2.39%	49,159