BOM:532843 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	962.95	980.65	960.45	975.30	975.30	1.28%	39,323
Jun 19, 2026	958.00	966.00	954.00	962.95	962.95	0.43%	72,241
Jun 18, 2026	957.05	962.20	946.05	958.80	958.80	0.94%	35,509
Jun 17, 2026	976.05	976.05	943.00	949.85	949.85	-1.97%	24,711
Jun 16, 2026	986.95	986.95	948.90	968.90	968.90	-1.14%	39,368
Jun 15, 2026	993.05	1,002.65	978.00	980.10	980.10	-1.04%	351,035
Jun 12, 2026	1,002.60	1,002.60	986.95	990.40	990.40	0.15%	237,571
Jun 11, 2026	976.50	997.95	976.50	988.95	988.95	-0.01%	91,356
Jun 10, 2026	994.00	1,009.70	983.10	989.05	989.05	-0.14%	114,042
Jun 9, 2026	998.65	998.65	983.45	990.40	990.40	0.25%	38,176
Jun 8, 2026	952.30	1,004.35	952.30	987.95	987.95	1.93%	237,681
Jun 5, 2026	940.60	971.95	940.60	969.25	969.25	3.13%	37,790
Jun 4, 2026	929.05	948.55	924.35	939.80	939.80	1.04%	47,392
Jun 3, 2026	929.50	938.35	915.65	930.10	930.10	0.06%	222,276
Jun 2, 2026	926.70	933.95	900.00	929.50	929.50	0.07%	63,702
Jun 1, 2026	930.35	939.00	920.80	928.85	928.85	-0.11%	35,161
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