BOM:532892 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	949.35	958.45	941.00	954.10	954.10	0.63%	63,457
Jun 18, 2026	946.15	961.00	943.80	948.15	948.15	0.50%	81,495
Jun 17, 2026	944.10	959.90	940.70	943.45	943.45	-0.01%	52,930
Jun 16, 2026	941.15	949.20	929.25	943.55	943.55	0.43%	109,794
Jun 15, 2026	900.10	944.95	900.10	939.50	939.50	5.70%	343,558
Jun 12, 2026	858.70	890.75	852.30	888.80	888.80	6.89%	141,120
Jun 11, 2026	842.25	842.30	829.00	831.50	831.50	-1.28%	34,030
Jun 10, 2026	861.75	862.65	838.05	842.25	842.25	-2.53%	18,475
Jun 9, 2026	828.70	869.30	828.05	864.10	864.10	5.29%	91,911
Jun 8, 2026	849.60	850.30	814.20	820.65	820.65	-4.01%	26,795
Jun 5, 2026	873.05	873.70	847.30	854.95	854.95	-0.71%	19,256
Jun 4, 2026	852.75	866.00	850.90	861.05	861.05	0.88%	19,694
Jun 3, 2026	873.00	873.00	839.00	853.55	853.55	-1.43%	97,465
Jun 2, 2026	837.35	869.90	837.35	865.95	865.95	1.67%	61,357
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