BOM:532892 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	881.55	888.95	848.95	851.75	851.75	-3.13%	28,474
May 29, 2026	900.35	903.20	875.80	879.25	879.25	-1.67%	70,244
May 27, 2026	881.75	909.00	874.00	894.15	894.15	2.75%	76,019
May 26, 2026	870.15	894.00	864.20	870.20	870.20	-0.06%	99,426
May 25, 2026	854.90	874.30	851.55	870.75	870.75	2.49%	81,763
May 22, 2026	844.95	851.95	837.00	849.60	849.60	0.82%	28,594
May 21, 2026	848.30	865.00	836.60	842.70	842.70	-0.54%	60,288
May 20, 2026	845.60	849.95	836.45	847.30	847.30	-0.42%	19,641
May 19, 2026	842.00	857.90	835.80	850.85	850.85	2.02%	25,356
May 18, 2026	832.80	837.40	820.85	834.00	834.00	-1.03%	29,175
May 15, 2026	852.75	861.00	841.00	842.70	842.70	-1.00%	27,704
May 14, 2026	845.30	859.00	831.10	851.25	851.25	0.85%	95,481
May 13, 2026	832.90	860.00	832.90	844.10	844.10	0.33%	31,433
May 12, 2026	850.25	870.00	838.70	841.35	841.35	-2.30%	138,984
May 11, 2026	872.50	875.85	856.60	861.20	861.20	-2.44%	96,220
May 8, 2026	896.60	901.70	880.00	882.70	882.70	-0.90%	65,754
May 7, 2026	887.60	902.00	878.70	890.70	890.70	0.96%	103,294
May 6, 2026	849.10	891.00	849.10	882.20	882.20	4.59%	78,638
May 5, 2026	836.90	847.40	829.20	843.45	843.45	0.87%	62,822
May 4, 2026	820.25	840.00	809.20	836.20	836.20	4.36%	276,645
Apr 30, 2026	767.90	814.95	767.90	801.30	801.30	2.02%	314,715
Apr 29, 2026	784.35	793.90	777.05	785.45	785.45	0.34%	88,112
Apr 28, 2026	790.40	805.00	777.10	782.75	782.75	-1.42%	64,975
Apr 27, 2026	786.35	798.60	784.20	794.00	794.00	1.69%	35,835
Apr 24, 2026	799.05	800.35	775.00	780.80	780.80	-1.26%	34,440
Apr 23, 2026	810.00	810.00	786.10	790.80	790.80	-2.45%	37,397
Apr 22, 2026	820.00	827.15	806.40	810.70	810.70	-1.31%	64,720
Apr 21, 2026	813.55	835.40	810.00	821.45	821.45	1.71%	43,442
Apr 20, 2026	815.15	828.80	800.85	807.60	807.60	-1.02%	193,005
Apr 17, 2026	789.35	818.25	783.00	815.95	815.95	4.35%	51,223
Apr 16, 2026	801.25	801.25	777.25	781.95	781.95	-1.11%	48,685
Apr 15, 2026	780.55	798.25	771.25	790.70	790.70	4.44%	88,471
Apr 13, 2026	753.60	766.30	752.00	757.10	757.10	-2.79%	86,655
Apr 10, 2026	765.05	782.00	765.05	778.85	778.85	2.32%	82,788
Apr 9, 2026	759.90	777.15	750.00	761.20	761.20	0.42%	143,640
Apr 8, 2026	748.80	760.55	726.30	758.05	758.05	8.63%	63,304
Apr 7, 2026	713.25	713.25	691.05	697.85	697.85	-0.97%	19,572
Apr 6, 2026	686.95	708.95	671.45	704.70	704.70	2.90%	37,299
Apr 2, 2026	663.95	687.75	655.45	684.85	684.85	0.70%	75,818
Apr 1, 2026	689.95	689.95	658.70	680.10	680.10	7.50%	69,499
Mar 30, 2026	656.85	661.25	628.00	632.65	632.65	-5.32%	76,269
Mar 27, 2026	679.75	679.75	664.65	668.20	668.20	-2.35%	90,122
Mar 25, 2026	662.00	695.00	652.25	684.30	684.30	5.39%	61,330
Mar 24, 2026	654.90	654.90	635.45	649.30	649.30	3.38%	55,388
Mar 23, 2026	653.00	655.00	616.05	628.05	628.05	-5.11%	45,229
Mar 20, 2026	677.00	685.00	660.50	661.90	661.90	-1.39%	45,356
Mar 19, 2026	691.50	691.50	670.00	671.25	671.25	-3.82%	27,311
Mar 18, 2026	683.25	705.45	683.20	697.90	697.90	2.35%	48,381
Mar 17, 2026	678.70	691.55	668.00	681.90	681.90	1.66%	72,674
Mar 16, 2026	687.25	687.25	662.40	670.75	670.75	-1.29%	88,561