BOM:539787 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	671.30	671.30	627.00	636.50	636.50	-3.49%	13,239
May 27, 2026	665.05	665.05	653.40	659.50	659.50	0.63%	3,813
May 26, 2026	656.00	657.95	648.95	655.40	655.40	-0.20%	9,695
May 25, 2026	666.95	666.95	644.75	656.70	656.70	0.45%	214,733
May 22, 2026	634.75	660.85	631.30	653.75	653.75	4.27%	21,321
May 21, 2026	664.20	664.20	614.95	627.00	627.00	-3.80%	15,681
May 20, 2026	648.95	659.00	632.55	651.80	651.80	0.79%	6,465
May 19, 2026	634.20	652.15	632.30	646.70	646.70	2.27%	13,281
May 18, 2026	645.90	645.90	620.35	632.35	632.35	-1.10%	65,032
May 15, 2026	626.95	661.95	621.35	639.40	639.40	3.73%	24,272
May 14, 2026	617.10	620.00	606.50	616.40	616.40	1.25%	13,393
May 13, 2026	602.70	616.65	596.25	608.80	608.80	0.32%	10,050
May 12, 2026	630.85	630.85	601.40	606.85	606.85	-2.25%	8,781
May 11, 2026	601.00	624.45	600.70	620.80	620.80	2.59%	12,117
May 8, 2026	612.05	625.40	602.00	605.15	605.15	-1.62%	11,183
May 7, 2026	630.60	630.60	602.60	615.10	615.10	-0.89%	13,521
May 6, 2026	625.00	635.20	612.65	620.60	620.60	0.26%	12,163
May 5, 2026	613.15	621.40	601.15	619.00	619.00	2.20%	273,527
May 4, 2026	575.85	615.90	575.85	605.70	605.70	5.79%	545,758
Apr 30, 2026	566.95	577.70	562.90	572.55	572.55	0.58%	2,242
Apr 29, 2026	577.05	584.80	568.15	569.25	569.25	-1.37%	4,490
Apr 28, 2026	584.70	584.70	571.70	577.15	577.15	-0.02%	1,650
Apr 27, 2026	580.45	584.35	575.00	577.25	577.25	1.44%	3,469
Apr 24, 2026	568.00	571.90	559.90	569.05	569.05	-0.18%	2,578
Apr 23, 2026	573.05	578.25	568.00	570.05	570.05	-1.31%	2,453
Apr 22, 2026	570.70	584.30	570.70	577.60	577.60	0.36%	5,398
Apr 21, 2026	579.40	582.05	562.85	575.55	575.55	0.96%	5,803
Apr 20, 2026	538.20	581.70	538.20	570.10	570.10	0.63%	10,071
Apr 17, 2026	563.80	571.50	561.00	566.55	566.55	-0.04%	8,806
Apr 16, 2026	563.80	579.80	559.10	566.80	566.80	1.01%	12,678
Apr 15, 2026	550.65	563.80	549.55	561.15	561.15	1.97%	6,065
Apr 13, 2026	546.00	553.60	542.25	550.30	550.30	-1.45%	7,100
Apr 10, 2026	548.45	563.65	548.15	558.40	558.40	2.43%	7,259
Apr 9, 2026	552.90	558.00	542.50	545.15	545.15	-1.40%	9,269
Apr 8, 2026	549.00	568.00	539.55	552.90	552.90	3.68%	359,385
Apr 7, 2026	536.45	547.85	530.05	533.25	533.25	-0.98%	3,954
Apr 6, 2026	524.05	542.20	517.00	538.55	538.55	1.90%	7,903
Apr 2, 2026	528.00	532.95	518.55	528.50	528.50	-1.22%	4,899
Apr 1, 2026	526.05	540.70	526.05	535.05	535.05	1.97%	4,530
Mar 30, 2026	531.80	531.80	513.40	524.70	524.70	-1.20%	12,254
Mar 27, 2026	536.55	536.55	518.45	531.05	531.05	-1.03%	20,217
Mar 25, 2026	535.00	543.80	524.30	536.55	536.55	1.91%	35,624
Mar 24, 2026	521.75	543.85	521.75	526.50	526.50	1.08%	3,729
Mar 23, 2026	530.95	537.85	520.00	520.90	520.90	-4.07%	8,211
Mar 20, 2026	540.85	551.30	539.55	543.00	543.00	-1.34%	7,337
Mar 19, 2026	550.05	562.65	540.20	550.40	550.40	-2.99%	5,828
Mar 18, 2026	550.60	576.10	549.45	567.35	567.35	3.04%	5,137
Mar 17, 2026	548.00	558.20	547.85	550.60	550.60	0.05%	5,228
Mar 16, 2026	542.50	561.55	538.85	550.35	550.35	1.46%	9,342
Mar 13, 2026	555.50	555.50	538.15	542.45	542.45	-3.17%	8,208