BOM:533138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	725.05	820.00	725.05	787.75	787.75	6.65%	10,818
Jun 1, 2026	786.20	786.20	733.95	738.65	738.65	-4.18%	3,354
May 29, 2026	767.30	849.00	758.40	770.85	770.85	1.43%	20,204
May 27, 2026	741.55	785.90	741.55	760.00	760.00	2.12%	1,105
May 26, 2026	751.50	767.95	742.50	744.25	744.25	-1.53%	2,604
May 25, 2026	765.15	770.75	750.85	755.85	755.85	-2.17%	1,635
May 22, 2026	745.05	787.35	723.35	772.65	772.65	4.85%	4,612
May 21, 2026	759.95	759.95	730.45	736.90	736.90	-1.84%	2,090
May 20, 2026	727.75	775.90	725.05	750.75	750.75	1.63%	6,552
May 19, 2026	750.00	761.05	724.50	738.70	738.70	-1.59%	17,707
May 18, 2026	667.20	795.00	648.00	750.65	750.65	10.90%	43,580
May 15, 2026	658.00	691.20	651.05	676.90	676.90	2.74%	2,404
May 14, 2026	678.00	681.85	654.85	658.85	658.85	-1.40%	1,420
May 13, 2026	681.50	684.05	654.15	668.20	668.20	-0.48%	1,704
May 12, 2026	690.00	697.00	668.15	671.45	671.45	-3.20%	1,368
May 11, 2026	700.45	700.45	687.40	693.65	693.65	-2.67%	3,279
May 8, 2026	712.00	717.10	705.30	712.65	712.65	-0.42%	2,219
May 7, 2026	706.45	716.80	699.15	715.65	715.65	1.22%	1,140
May 6, 2026	690.00	723.70	674.85	707.00	707.00	5.00%	4,850
May 5, 2026	709.20	715.25	665.25	673.35	673.35	-5.05%	8,101
May 4, 2026	690.00	724.00	690.00	709.15	709.15	1.67%	4,460
Apr 30, 2026	693.65	705.00	681.05	697.50	697.50	-0.66%	2,756
Apr 29, 2026	733.10	733.10	693.00	702.10	702.10	-3.48%	3,344
Apr 28, 2026	763.80	763.80	719.35	727.40	727.40	-2.88%	6,480
Apr 27, 2026	715.60	769.00	715.60	749.00	749.00	3.67%	5,787
Apr 24, 2026	726.70	740.25	706.05	722.50	722.50	-1.55%	1,982
Apr 23, 2026	734.45	751.05	726.85	733.85	733.85	-0.88%	2,889
Apr 22, 2026	698.05	746.30	698.05	740.40	740.40	6.06%	13,199
Apr 21, 2026	707.40	714.15	693.75	698.10	698.10	-1.31%	2,729
Apr 20, 2026	727.35	731.10	700.45	707.35	707.35	-2.64%	3,135
Apr 17, 2026	745.00	768.40	720.40	726.50	726.50	-3.06%	17,232
Apr 16, 2026	649.00	765.05	649.00	749.40	749.40	15.45%	56,332
Apr 15, 2026	642.00	669.90	640.00	649.10	649.10	2.24%	5,206
Apr 13, 2026	639.75	659.50	631.20	634.90	634.90	-3.76%	21,207
Apr 10, 2026	575.35	672.50	572.80	659.70	659.70	17.71%	172,889
Apr 9, 2026	541.35	584.75	541.35	560.45	560.45	1.46%	8,082
Apr 8, 2026	549.90	557.50	545.70	552.40	552.40	1.94%	2,940
Apr 7, 2026	550.00	550.00	536.95	541.90	541.90	-0.55%	1,476
Apr 6, 2026	540.00	552.85	533.80	544.90	544.90	0.66%	4,177
Apr 2, 2026	559.90	559.90	536.35	541.35	541.35	-2.86%	3,772
Apr 1, 2026	545.00	573.45	545.00	557.30	557.30	3.32%	2,714
Mar 30, 2026	566.20	577.55	535.90	539.40	539.40	-7.61%	9,496
Mar 27, 2026	627.60	627.65	560.85	583.85	583.85	-6.84%	48,898
Mar 25, 2026	524.65	630.35	524.65	626.70	626.70	19.30%	222,838
Mar 24, 2026	531.55	546.90	517.20	525.30	525.30	0.59%	3,339
Mar 23, 2026	557.05	557.05	512.35	522.20	522.20	-6.92%	4,572
Mar 20, 2026	565.85	575.45	560.60	561.00	561.00	-0.83%	943
Mar 19, 2026	592.40	592.45	563.00	565.70	565.70	-5.03%	892
Mar 18, 2026	590.30	608.95	590.00	595.65	595.65	1.67%	3,071
Mar 17, 2026	579.00	591.10	569.05	585.85	585.85	1.20%	1,217