BOM:539837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	994.80	994.80	941.50	955.60	955.60	-0.88%	1,116
May 29, 2026	991.85	991.85	954.05	964.05	964.05	0.15%	4,460
May 27, 2026	942.00	971.35	910.00	962.65	962.65	0.95%	5,504
May 26, 2026	950.00	996.20	941.15	953.55	953.55	0.39%	5,575
May 25, 2026	950.00	965.85	942.55	949.85	949.85	0.31%	5,752
May 22, 2026	935.85	953.50	907.60	946.95	946.95	3.22%	9,969
May 21, 2026	918.70	926.50	904.15	917.45	917.45	0.77%	4,965
May 20, 2026	905.85	919.80	897.55	910.40	910.40	-0.61%	3,138
May 19, 2026	867.75	923.25	857.85	915.95	915.95	6.47%	15,543
May 18, 2026	817.35	866.85	811.20	860.25	860.25	4.20%	13,465
May 15, 2026	824.85	830.95	797.00	825.60	825.60	0.66%	240,490
May 14, 2026	747.45	888.00	733.90	820.20	820.20	10.84%	82,012
May 13, 2026	746.00	761.00	737.95	740.00	740.00	-0.23%	5,123
May 12, 2026	809.00	809.00	739.00	741.70	741.70	-4.98%	4,497
May 11, 2026	799.95	799.95	758.50	780.55	780.55	-1.25%	29,662
May 8, 2026	779.80	809.45	772.50	790.40	790.40	3.39%	14,360
May 7, 2026	756.00	780.35	735.60	764.50	764.50	2.94%	6,194
May 6, 2026	749.70	751.05	737.60	742.65	742.65	-0.37%	4,863
May 5, 2026	714.35	755.00	711.15	745.40	745.40	4.03%	6,212
May 4, 2026	701.35	724.90	700.00	716.55	716.55	2.17%	2,132
Apr 30, 2026	696.20	705.30	690.00	701.35	701.35	0.49%	1,778
Apr 29, 2026	705.75	714.50	695.00	697.95	697.95	-0.68%	3,837
Apr 28, 2026	677.60	712.70	677.60	702.70	702.70	2.40%	2,292
Apr 27, 2026	683.50	709.50	680.05	686.20	686.20	0.90%	3,959
Apr 24, 2026	718.00	719.00	675.35	680.10	680.10	-4.53%	5,473
Apr 23, 2026	726.00	739.80	710.00	712.35	712.35	-1.68%	6,973
Apr 22, 2026	723.55	727.50	713.65	724.55	724.55	-0.24%	2,677
Apr 21, 2026	712.55	745.00	708.75	726.30	726.30	1.97%	3,131
Apr 20, 2026	705.80	717.00	695.00	712.25	712.25	0.09%	1,102
Apr 17, 2026	700.90	722.00	696.65	711.60	711.60	1.19%	1,608
Apr 16, 2026	719.00	719.00	695.00	703.25	703.25	-0.72%	2,019
Apr 15, 2026	719.95	723.00	704.25	708.35	708.35	2.72%	2,264
Apr 13, 2026	685.20	701.20	676.80	689.60	689.60	-1.88%	1,163
Apr 10, 2026	679.00	715.50	679.00	702.80	702.80	3.94%	3,449
Apr 9, 2026	708.65	708.65	669.25	676.15	676.15	0.54%	1,389
Apr 8, 2026	652.05	684.10	643.55	672.50	672.50	5.74%	2,205
Apr 7, 2026	632.00	645.35	628.50	636.00	636.00	1.23%	1,428
Apr 6, 2026	613.60	637.60	613.15	628.30	628.30	0.27%	939
Apr 2, 2026	605.05	630.00	603.05	626.60	626.60	-0.43%	3,221
Apr 1, 2026	576.20	631.00	576.20	629.30	629.30	11.09%	3,993
Mar 30, 2026	598.05	603.00	562.90	566.50	566.50	-5.47%	3,286
Mar 27, 2026	628.45	628.45	598.05	599.25	599.25	-5.19%	5,153
Mar 25, 2026	622.00	645.35	620.55	632.05	632.05	2.81%	1,653
Mar 24, 2026	601.00	618.70	596.05	614.80	614.80	3.79%	2,773
Mar 23, 2026	636.00	636.00	585.00	592.35	592.35	-7.64%	3,650
Mar 20, 2026	636.40	650.00	636.40	641.35	641.35	0.42%	865
Mar 19, 2026	653.05	654.00	635.75	638.65	638.65	-3.29%	1,191
Mar 18, 2026	650.00	665.05	650.00	660.40	660.40	1.59%	1,560
Mar 17, 2026	650.00	652.60	636.75	650.05	650.05	0.88%	898
Mar 16, 2026	663.00	663.00	636.40	644.40	644.40	-0.56%	2,002