BOM:533121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	884.00	941.10	882.45	905.40	905.40	3.40%	5,739
Jun 1, 2026	903.00	944.00	864.80	875.65	875.65	0.35%	3,949
May 29, 2026	874.80	886.75	863.70	872.60	872.60	-1.03%	966
May 27, 2026	894.30	896.80	879.10	881.65	881.65	-2.02%	597
May 26, 2026	911.00	920.70	895.00	899.80	899.80	-0.22%	1,031
May 25, 2026	915.00	915.75	895.50	901.80	901.80	-0.13%	1,027
May 22, 2026	972.75	972.75	898.25	902.95	902.95	-5.31%	4,138
May 21, 2026	949.55	977.90	944.65	953.60	953.60	2.42%	3,234
May 20, 2026	921.00	942.70	914.00	931.05	931.05	1.12%	6,401
May 19, 2026	908.45	930.85	906.60	920.75	920.75	1.77%	2,492
May 18, 2026	905.00	922.65	866.05	904.70	904.70	2.34%	2,947
May 15, 2026	903.90	903.90	880.00	884.05	884.05	-0.25%	3,250
May 14, 2026	928.65	949.00	880.50	886.30	886.30	0.49%	10,146
May 13, 2026	887.05	901.20	845.00	881.95	881.95	-0.38%	7,945
May 12, 2026	895.60	956.20	870.40	885.30	885.30	0.83%	104,052
May 11, 2026	851.90	998.75	851.85	878.00	878.00	4.13%	73,803
May 8, 2026	837.80	855.00	835.65	843.15	843.15	0.17%	1,462
May 7, 2026	836.95	849.00	832.25	841.75	841.75	2.21%	870
May 6, 2026	827.00	834.50	815.85	823.55	823.55	1.02%	740
May 5, 2026	814.70	835.75	814.70	815.25	815.25	-1.25%	572
May 4, 2026	829.95	837.35	810.05	825.60	825.60	1.23%	747
Apr 30, 2026	800.95	816.80	800.95	815.60	815.60	0.20%	1,044
Apr 29, 2026	810.90	820.55	804.80	814.00	814.00	0.38%	1,272
Apr 28, 2026	821.00	836.80	807.75	810.90	810.90	-1.31%	2,267
Apr 27, 2026	819.95	854.20	808.85	821.70	821.70	2.11%	9,740
Apr 24, 2026	822.05	822.05	795.05	804.70	804.70	-2.76%	4,536
Apr 23, 2026	839.95	840.00	825.00	827.55	827.55	-1.32%	1,318
Apr 22, 2026	831.95	865.75	816.50	838.60	838.60	0.78%	1,485
Apr 21, 2026	832.85	840.55	827.65	832.15	832.15	0.61%	410
Apr 20, 2026	822.20	843.55	822.20	827.10	827.10	-1.17%	1,586
Apr 17, 2026	809.65	862.35	809.65	836.85	836.85	5.49%	2,869
Apr 16, 2026	790.70	799.80	770.50	793.30	793.30	2.62%	989
Apr 15, 2026	760.00	782.85	759.75	773.05	773.05	3.69%	923
Apr 13, 2026	755.00	755.00	739.00	745.55	745.55	-1.93%	313
Apr 10, 2026	766.00	766.80	752.50	760.25	760.25	0.45%	1,989
Apr 9, 2026	767.00	784.10	752.95	756.85	756.85	-1.12%	403
Apr 8, 2026	793.95	793.95	754.35	765.45	765.45	2.67%	2,349
Apr 7, 2026	730.05	754.85	718.85	745.55	745.55	3.13%	1,466
Apr 6, 2026	734.00	734.00	709.30	722.95	722.95	0.01%	1,193
Apr 2, 2026	744.95	750.00	691.70	722.90	722.90	2.27%	2,133
Apr 1, 2026	682.15	712.00	682.15	706.85	706.85	9.00%	941
Mar 30, 2026	682.45	684.50	644.10	648.50	648.50	-4.97%	3,880
Mar 27, 2026	704.30	710.15	680.40	682.45	682.45	-3.02%	4,819
Mar 25, 2026	715.00	739.65	698.45	703.70	703.70	-1.02%	3,386
Mar 24, 2026	733.80	733.80	692.30	710.95	710.95	1.55%	2,270
Mar 23, 2026	709.00	713.05	686.65	700.10	700.10	-3.08%	2,377
Mar 20, 2026	729.00	731.00	717.65	722.35	722.35	0.38%	1,842
Mar 19, 2026	745.05	751.60	711.65	719.65	719.65	-3.56%	1,864
Mar 18, 2026	730.40	759.40	728.40	746.20	746.20	4.02%	2,471
Mar 17, 2026	711.60	723.00	704.00	717.35	717.35	0.14%	2,253