BOM:538835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	717.30	752.60	717.30	729.45	729.45	2.05%	39,471
May 29, 2026	709.40	746.40	708.15	714.80	714.80	0.68%	35,419
May 27, 2026	717.90	717.90	702.15	709.95	709.95	-0.13%	12,779
May 26, 2026	712.45	724.00	706.45	710.90	710.90	-0.34%	15,944
May 25, 2026	698.85	725.90	698.85	713.35	713.35	2.21%	33,277
May 22, 2026	697.05	702.00	685.30	697.95	697.95	0.25%	9,877
May 21, 2026	693.55	704.90	690.50	696.20	696.20	0.88%	18,896
May 20, 2026	691.40	718.50	688.05	690.10	690.10	-1.20%	52,948
May 19, 2026	695.55	722.85	694.30	698.45	698.45	0.98%	57,464
May 18, 2026	682.50	695.95	667.40	691.65	691.65	0.52%	40,028
May 15, 2026	693.60	705.75	684.00	688.05	688.05	-0.79%	27,778
May 14, 2026	732.75	732.75	680.05	693.55	693.55	-3.64%	48,480
May 13, 2026	736.30	741.35	716.05	719.75	719.75	-0.54%	39,091
May 12, 2026	760.35	760.85	720.10	723.65	723.65	-4.77%	47,777
May 11, 2026	800.75	804.60	756.80	759.90	759.90	-5.84%	69,489
May 8, 2026	795.80	834.25	776.80	807.05	807.05	3.37%	245,144
May 7, 2026	795.85	803.40	776.05	780.75	780.75	-0.43%	87,543
May 6, 2026	766.75	789.00	765.50	784.15	784.15	4.19%	74,090
May 5, 2026	734.05	760.00	733.50	752.65	752.65	2.02%	269,158
May 4, 2026	750.75	750.75	728.70	737.75	737.75	-0.73%	18,565
Apr 30, 2026	739.75	750.70	729.05	743.15	743.15	0.54%	28,560
Apr 29, 2026	763.35	767.00	735.50	739.15	739.15	-1.92%	27,312
Apr 28, 2026	710.00	771.10	705.95	753.60	753.60	6.43%	111,862
Apr 27, 2026	680.05	714.60	680.05	708.10	708.10	2.81%	41,142
Apr 24, 2026	702.15	704.00	682.20	688.75	688.75	-1.92%	17,573
Apr 23, 2026	699.65	716.30	689.70	702.20	702.20	1.08%	29,650
Apr 22, 2026	671.95	697.80	660.25	694.70	694.70	2.47%	32,635
Apr 21, 2026	676.05	688.35	673.80	677.95	677.95	-0.18%	14,517
Apr 20, 2026	695.95	696.00	674.55	679.20	679.20	-2.22%	20,208
Apr 17, 2026	719.20	719.20	692.55	694.60	694.60	-0.64%	12,703
Apr 16, 2026	709.35	731.20	694.65	699.10	699.10	1.38%	33,494
Apr 15, 2026	667.95	692.20	663.00	689.60	689.60	5.77%	25,701
Apr 13, 2026	660.75	660.75	639.00	651.95	651.95	-4.03%	39,959
Apr 10, 2026	673.95	690.00	669.15	679.30	679.30	0.97%	22,420
Apr 9, 2026	685.00	690.55	666.15	672.75	672.75	-1.70%	11,353
Apr 8, 2026	696.85	696.85	674.00	684.40	684.40	2.68%	19,454
Apr 7, 2026	647.05	675.00	647.05	666.55	666.55	2.10%	23,068
Apr 6, 2026	656.55	658.95	642.55	652.85	652.85	-0.74%	11,461
Apr 2, 2026	628.00	662.90	616.95	657.75	657.75	3.53%	18,420
Apr 1, 2026	601.35	644.40	601.35	635.30	635.30	6.12%	25,838
Mar 30, 2026	628.85	628.85	594.65	598.65	598.65	-4.94%	37,447
Mar 27, 2026	644.35	659.80	627.00	629.75	629.75	-4.45%	45,654
Mar 25, 2026	656.15	663.80	645.45	659.10	659.10	2.57%	22,621
Mar 24, 2026	663.85	663.85	632.00	642.60	642.60	1.00%	18,841
Mar 23, 2026	641.00	653.15	633.60	636.25	636.25	-2.24%	26,504
Mar 20, 2026	662.75	676.45	648.75	650.80	650.80	-1.49%	19,824
Mar 19, 2026	677.80	677.80	657.05	660.65	660.65	-2.54%	27,140
Mar 18, 2026	649.00	699.00	649.00	677.90	677.90	5.45%	111,770
Mar 17, 2026	650.00	657.95	640.05	642.85	642.85	-0.19%	19,796
Mar 16, 2026	662.35	662.35	643.05	644.10	644.10	-2.45%	21,630