BOM:532966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	867.00	867.05	835.80	837.85	837.85	-3.05%	87,995
Jun 4, 2026	855.05	877.20	849.00	864.20	864.20	1.30%	89,990
Jun 3, 2026	838.80	857.00	835.90	853.10	853.10	2.21%	168,610
Jun 2, 2026	794.25	839.75	788.65	834.65	834.65	4.10%	100,199
Jun 1, 2026	822.80	838.45	798.50	801.80	801.80	-2.78%	36,469
May 29, 2026	848.05	859.50	816.10	824.75	824.75	-2.68%	142,711
May 27, 2026	815.05	850.00	811.10	847.45	847.45	3.66%	155,834
May 26, 2026	833.30	837.80	815.00	817.55	817.55	-1.80%	159,570
May 25, 2026	767.20	839.70	767.20	832.55	832.55	9.89%	474,629
May 22, 2026	751.50	767.00	751.05	757.65	757.65	0.53%	47,563
May 21, 2026	766.75	766.75	751.00	753.65	753.65	0.92%	49,507
May 20, 2026	728.90	755.85	721.75	746.80	746.80	0.94%	277,498
May 19, 2026	752.25	752.80	736.00	739.85	739.85	-1.72%	20,053
May 18, 2026	752.45	758.00	728.00	752.80	752.80	-1.41%	106,816
May 15, 2026	773.05	779.40	762.25	763.55	763.55	-1.07%	29,869
May 14, 2026	778.15	793.10	760.55	771.80	771.80	-0.25%	39,652
May 13, 2026	776.65	794.15	772.00	773.70	773.70	-0.06%	40,079
May 12, 2026	814.85	815.90	771.10	774.15	774.15	-5.02%	44,881
May 11, 2026	839.60	839.60	809.05	815.10	815.10	-2.92%	56,926
May 8, 2026	842.00	850.90	835.65	839.65	839.65	-0.36%	29,294
May 7, 2026	849.85	851.80	832.00	842.70	842.70	-0.41%	74,758
May 6, 2026	851.85	861.65	831.00	846.20	846.20	0.60%	309,737
May 5, 2026	771.30	870.00	759.35	841.15	841.15	9.25%	1,398,881
May 4, 2026	776.30	783.00	763.70	769.90	769.90	0.17%	73,714
Apr 30, 2026	779.70	780.20	757.35	768.60	768.60	-2.07%	35,090
Apr 29, 2026	790.55	805.00	781.05	784.85	784.85	-0.21%	68,991
Apr 28, 2026	798.15	803.10	782.35	786.50	786.50	-1.54%	79,654
Apr 27, 2026	764.75	802.00	757.55	798.80	798.80	5.58%	93,106
Apr 24, 2026	744.35	761.20	722.60	756.60	756.60	2.06%	54,040
Apr 23, 2026	742.80	750.00	736.00	741.30	741.30	-0.25%	67,478
Apr 22, 2026	735.05	748.40	733.90	743.15	743.15	0.94%	31,079
Apr 21, 2026	730.00	741.65	730.00	736.20	736.20	0.81%	47,223
Apr 20, 2026	732.05	746.00	726.50	730.30	730.30	-1.45%	71,989
Apr 17, 2026	742.75	758.10	739.50	741.05	741.05	0.52%	73,807
Apr 16, 2026	720.85	748.00	708.65	737.20	737.20	2.72%	172,371
Apr 15, 2026	713.50	724.65	710.00	717.65	717.65	3.02%	49,148
Apr 13, 2026	692.00	704.25	680.20	696.60	696.60	-1.93%	101,691
Apr 10, 2026	717.75	719.00	707.00	710.30	710.30	0.24%	64,852
Apr 9, 2026	719.80	723.50	704.85	708.60	708.60	-0.04%	136,184
Apr 8, 2026	719.00	728.45	705.85	708.90	708.90	1.85%	374,845
Apr 7, 2026	643.20	723.85	643.00	696.00	696.00	8.84%	2,049,665
Apr 6, 2026	617.10	643.60	602.90	639.50	639.50	3.98%	104,474
Apr 2, 2026	590.90	618.15	584.55	615.00	615.00	0.97%	89,067
Apr 1, 2026	589.95	618.45	585.60	609.10	609.10	6.11%	76,278
Mar 30, 2026	591.45	591.80	568.65	574.05	574.05	-3.70%	251,916
Mar 27, 2026	625.55	625.85	594.00	596.10	596.10	-5.17%	71,088
Mar 25, 2026	627.35	640.00	625.00	628.60	628.60	2.09%	38,659
Mar 24, 2026	608.05	625.00	601.70	615.75	615.75	3.69%	70,417
Mar 23, 2026	621.50	623.70	590.10	593.85	593.85	-5.20%	161,252
Mar 20, 2026	626.40	642.35	625.00	626.40	626.40	0.74%	72,679