BOM:532868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	592.10	607.95	586.65	592.15	592.15	-0.39%	275,580
May 27, 2026	588.35	600.80	588.35	594.45	594.45	0.75%	169,963
May 26, 2026	586.40	596.90	586.40	590.00	590.00	-0.40%	71,248
May 25, 2026	589.55	596.00	589.25	592.35	592.35	0.96%	207,855
May 22, 2026	588.10	593.90	583.70	586.70	586.70	-0.24%	52,089
May 21, 2026	591.85	591.85	583.00	588.10	588.10	0.85%	55,715
May 20, 2026	570.10	584.90	565.50	583.15	583.15	1.00%	54,372
May 19, 2026	570.45	585.15	570.45	577.35	577.35	0.72%	120,105
May 18, 2026	560.30	574.70	554.25	573.25	573.25	1.10%	147,210
May 15, 2026	585.20	589.20	564.30	567.00	567.00	-2.78%	147,450
May 14, 2026	570.15	588.05	554.00	583.20	583.20	1.58%	227,922
May 13, 2026	569.85	581.00	567.65	574.15	574.15	0.90%	90,182
May 12, 2026	587.20	590.45	568.10	569.05	569.05	-3.62%	146,068
May 11, 2026	600.00	600.05	588.90	590.45	590.45	-2.95%	143,100
May 8, 2026	619.70	619.80	606.50	608.40	608.40	-1.68%	120,221
May 7, 2026	615.25	619.80	607.70	618.80	618.80	1.60%	112,856
May 6, 2026	600.00	611.95	594.25	609.05	609.05	2.03%	63,688
May 5, 2026	609.40	611.80	595.40	596.95	596.95	-1.68%	127,459
May 4, 2026	590.20	608.45	590.20	607.15	607.15	3.41%	251,504
Apr 30, 2026	593.65	593.65	580.00	587.15	587.15	-1.15%	99,924
Apr 29, 2026	593.90	605.80	590.35	594.00	594.00	1.03%	139,097
Apr 28, 2026	592.45	595.60	586.70	587.95	587.95	-0.80%	65,571
Apr 27, 2026	587.65	599.55	587.65	592.70	592.70	0.93%	66,390
Apr 24, 2026	592.60	595.35	583.05	587.25	587.25	-0.90%	83,258
Apr 23, 2026	608.00	608.00	591.05	592.60	592.60	-2.92%	104,963
Apr 22, 2026	605.55	614.70	605.40	610.45	610.45	0.45%	138,900
Apr 21, 2026	597.70	609.90	596.40	607.70	607.70	1.99%	112,306
Apr 20, 2026	600.50	604.40	590.45	595.85	595.85	-0.99%	116,790
Apr 17, 2026	590.15	604.55	586.40	601.80	601.80	2.05%	913,111
Apr 16, 2026	590.00	597.70	581.60	589.70	589.70	0.34%	148,465
Apr 15, 2026	584.75	590.55	575.55	587.70	587.70	3.40%	177,402
Apr 13, 2026	552.45	570.95	545.90	568.40	568.40	-0.21%	107,814
Apr 10, 2026	576.45	576.45	564.45	569.60	569.60	1.27%	101,731
Apr 9, 2026	571.90	572.10	560.00	562.45	562.45	-1.88%	180,774
Apr 8, 2026	554.85	574.80	554.85	573.25	573.25	7.40%	331,253
Apr 7, 2026	527.20	538.55	518.35	533.75	533.75	0.89%	97,124
Apr 6, 2026	524.60	531.55	513.25	529.05	529.05	1.34%	202,249
Apr 2, 2026	502.10	524.20	489.30	522.05	522.05	2.43%	278,282
Apr 1, 2026	526.40	526.45	507.10	509.65	509.65	1.18%	152,834
Mar 30, 2026	513.65	522.45	501.70	503.70	503.70	-3.93%	283,663
Mar 27, 2026	527.95	530.30	520.35	524.30	524.30	-1.88%	266,533
Mar 25, 2026	525.50	541.80	525.50	534.35	534.35	2.52%	204,798
Mar 24, 2026	522.75	531.25	516.45	521.20	521.20	1.28%	181,425
Mar 23, 2026	532.05	532.10	512.50	514.60	514.60	-4.83%	139,475
Mar 20, 2026	544.75	558.05	539.05	540.70	540.70	-0.32%	5,011,988
Mar 19, 2026	551.85	551.85	539.10	542.45	542.45	-3.56%	68,177
Mar 18, 2026	549.50	570.40	546.25	562.50	562.50	2.64%	182,333
Mar 17, 2026	530.70	550.25	529.75	548.05	548.05	3.41%	110,710
Mar 16, 2026	542.00	545.50	525.00	530.00	530.00	-2.37%	178,391
Mar 13, 2026	555.60	558.80	540.55	542.85	542.85	-2.87%	111,327