BOM:535276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	837.08	841.99	832.00	836.83	836.83	0.57%	2,917
May 21, 2026	834.48	843.98	831.02	832.09	832.09	-0.47%	3,591
May 20, 2026	833.30	836.75	824.02	835.98	835.98	0.17%	4,194
May 19, 2026	842.99	842.99	833.01	834.56	834.56	0.12%	4,234
May 18, 2026	823.68	837.43	805.60	833.53	833.53	-0.11%	22,515
May 15, 2026	857.32	857.32	831.20	834.45	834.45	-0.23%	10,345
May 14, 2026	835.00	837.74	826.00	836.41	836.41	1.13%	47,192
May 13, 2026	821.30	835.00	821.30	827.08	827.08	-0.02%	35,596
May 12, 2026	843.45	847.98	825.00	827.26	827.26	-1.92%	15,375
May 11, 2026	845.02	859.13	842.00	843.45	843.45	-1.52%	12,652
May 8, 2026	858.03	862.00	855.00	856.48	856.48	-0.80%	5,803
May 7, 2026	856.35	866.22	856.35	863.39	863.39	0.17%	16,853
May 6, 2026	862.30	865.00	850.29	861.89	861.89	1.10%	11,788
May 5, 2026	854.32	859.99	849.15	852.55	852.55	-0.40%	4,972
May 4, 2026	861.81	866.90	853.28	855.99	855.99	0.32%	16,250
Apr 30, 2026	854.00	857.97	846.00	853.28	853.28	-0.11%	8,551
Apr 29, 2026	857.79	863.19	845.10	854.20	854.20	0.30%	9,178
Apr 28, 2026	851.55	858.85	841.79	851.68	851.68	-0.70%	19,399
Apr 27, 2026	857.97	858.51	849.55	857.66	857.66	0.95%	9,064
Apr 24, 2026	857.53	865.30	847.46	849.55	849.55	-1.26%	8,033
Apr 23, 2026	867.40	867.40	857.40	860.42	860.42	-1.10%	6,428
Apr 22, 2026	883.98	883.98	866.32	870.02	870.02	-0.93%	8,614
Apr 21, 2026	891.99	891.99	865.00	878.16	878.16	0.91%	8,110
Apr 20, 2026	874.98	874.98	862.02	870.24	870.24	0.30%	12,342
Apr 17, 2026	869.30	870.00	858.01	867.64	867.64	0.68%	7,396
Apr 16, 2026	874.48	874.48	860.00	861.74	861.74	-0.41%	12,393
Apr 15, 2026	854.39	868.29	854.39	865.30	865.30	1.83%	9,344
Apr 13, 2026	852.98	852.98	831.30	849.72	849.72	-0.88%	20,239
Apr 10, 2026	856.49	861.60	845.55	857.24	857.24	0.82%	10,737
Apr 9, 2026	865.00	866.71	845.01	850.30	850.30	-1.11%	12,764
Apr 8, 2026	856.54	861.00	850.00	859.85	859.85	4.03%	36,648
Apr 7, 2026	818.26	828.00	811.32	826.55	826.55	0.86%	7,552
Apr 6, 2026	820.30	823.22	805.08	819.49	819.49	0.96%	71,585
Apr 2, 2026	799.91	815.19	790.00	811.71	811.71	0.39%	51,981
Apr 1, 2026	812.64	824.30	805.10	808.59	808.59	1.33%	62,768
Mar 30, 2026	814.46	816.10	796.00	798.01	798.01	-2.22%	33,550
Mar 27, 2026	826.05	836.21	815.01	816.10	816.10	-1.94%	79,701
Mar 25, 2026	834.26	840.78	825.00	832.22	832.22	1.36%	48,856
Mar 24, 2026	813.05	826.17	810.14	821.06	821.06	1.83%	110,797
Mar 23, 2026	824.90	827.29	802.77	806.34	806.34	-2.54%	42,037
Mar 20, 2026	839.85	839.85	825.00	827.38	827.38	0.24%	16,277
Mar 19, 2026	845.29	848.90	820.20	825.41	825.41	-3.93%	40,927
Mar 18, 2026	850.47	918.05	845.00	859.17	859.17	1.86%	14,918
Mar 17, 2026	831.52	851.00	831.52	843.52	843.52	0.68%	11,067
Mar 16, 2026	832.98	840.00	820.52	837.81	837.81	1.29%	19,664
Mar 13, 2026	840.32	843.35	825.11	827.15	827.15	-1.81%	183,978
Mar 12, 2026	855.12	855.12	840.00	842.43	842.43	-1.73%	21,529
Mar 11, 2026	862.01	875.00	849.54	857.27	857.27	-1.19%	78,289
Mar 10, 2026	871.97	872.99	861.55	867.62	867.62	0.79%	51,624
Mar 9, 2026	897.44	897.44	845.00	860.78	860.78	-1.69%	33,359