BOM:532966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	635.00	642.10	618.80	621.80	621.80	-4.18%	37,434
Mar 18, 2026	635.00	652.65	634.85	648.95	648.95	3.05%	70,203
Mar 17, 2026	625.10	633.75	622.50	629.75	629.75	0.32%	34,997
Mar 16, 2026	630.10	637.85	610.15	627.75	627.75	-1.85%	142,844
Mar 13, 2026	650.30	654.85	637.75	639.60	639.60	-2.56%	65,639
Mar 12, 2026	645.05	664.00	638.40	656.40	656.40	0.12%	43,679
Mar 11, 2026	666.25	676.00	653.70	655.60	655.60	-1.25%	43,122
Mar 10, 2026	661.75	670.00	652.55	663.90	663.90	1.54%	37,194
Mar 9, 2026	674.70	674.70	642.95	653.80	653.80	-3.79%	55,853
Mar 6, 2026	655.35	696.40	652.65	679.55	679.55	3.22%	142,233
Mar 5, 2026	649.95	664.00	641.50	658.35	658.35	2.52%	86,293
Mar 4, 2026	658.85	663.45	638.80	642.15	642.15	-4.31%	62,801
Mar 2, 2026	647.00	688.25	647.00	671.10	671.10	-4.29%	137,926
Feb 27, 2026	713.20	714.00	699.50	701.15	701.15	-1.62%	47,360
Feb 26, 2026	719.45	725.50	708.50	712.70	712.70	-0.94%	53,922
Feb 25, 2026	734.45	738.80	715.00	719.45	719.45	-2.04%	55,874
Feb 24, 2026	740.25	741.25	730.10	734.45	734.45	-1.42%	17,928
Feb 23, 2026	740.20	752.35	740.20	745.00	745.00	0.18%	48,304
Feb 20, 2026	741.30	751.50	741.30	743.65	743.65	-0.93%	45,782