BOM:540048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	777.15	820.10	773.45	804.35	804.35	3.76%	1,704
Jun 1, 2026	780.00	802.00	775.20	775.20	775.20	-1.11%	1,252
May 29, 2026	751.60	798.60	751.60	783.90	783.90	4.26%	1,824
May 27, 2026	743.60	758.00	743.60	751.85	751.85	0.11%	1,746
May 26, 2026	725.00	773.90	725.00	751.05	751.05	-2.42%	583
May 25, 2026	782.50	801.00	765.25	769.65	769.65	-1.60%	1,440
May 22, 2026	762.65	789.55	735.00	782.15	782.15	3.19%	1,039
May 21, 2026	750.00	774.00	737.40	757.95	757.95	-3.89%	3,159
May 20, 2026	780.00	793.00	780.00	788.65	788.65	0.75%	155
May 19, 2026	783.40	790.00	775.30	782.80	782.80	0.49%	65
May 18, 2026	771.00	788.95	768.70	779.00	779.00	-0.63%	393
May 15, 2026	786.15	793.40	775.55	783.90	783.90	-0.78%	962
May 14, 2026	812.55	813.05	780.30	790.05	790.05	-1.86%	360
May 13, 2026	817.60	817.60	798.50	805.00	805.00	-0.30%	481
May 12, 2026	819.70	821.80	798.25	807.45	807.45	-3.24%	1,893
May 11, 2026	805.10	837.90	799.65	834.45	834.45	3.06%	1,699
May 8, 2026	823.20	829.95	806.40	809.70	809.70	-1.57%	912
May 7, 2026	819.80	831.65	816.95	822.60	822.60	0.59%	310
May 6, 2026	792.25	821.90	790.15	817.80	817.80	2.42%	560
May 5, 2026	796.05	824.00	782.20	798.50	798.50	-1.63%	2,944
May 4, 2026	803.90	813.55	802.50	811.70	811.70	0.51%	1,231
Apr 30, 2026	802.20	820.80	778.60	807.60	807.60	0.42%	4,452
Apr 29, 2026	802.95	810.20	792.50	804.25	804.25	0.64%	359
Apr 28, 2026	815.80	816.70	795.30	799.15	799.15	-1.13%	245
Apr 27, 2026	785.00	820.00	781.00	808.30	808.30	3.74%	1,227
Apr 24, 2026	802.75	804.60	775.60	779.15	779.15	-4.02%	2,003
Apr 23, 2026	809.95	815.95	786.75	811.75	811.75	1.00%	1,130
Apr 22, 2026	765.05	810.00	765.05	803.70	803.70	5.00%	979
Apr 21, 2026	771.75	774.05	765.00	765.45	765.45	-2.00%	207
Apr 20, 2026	773.25	783.90	758.30	781.05	781.05	2.27%	948
Apr 17, 2026	792.50	792.50	745.20	763.70	763.70	0.70%	330
Apr 16, 2026	782.05	782.05	746.95	758.40	758.40	-1.41%	822
Apr 15, 2026	788.45	788.45	763.35	769.25	769.25	-1.51%	909
Apr 13, 2026	800.00	800.00	746.30	781.05	781.05	2.74%	1,161
Apr 10, 2026	802.05	802.05	759.50	760.25	760.25	-2.62%	897
Apr 9, 2026	765.70	783.00	750.65	780.70	780.70	1.17%	702
Apr 8, 2026	761.35	774.50	751.40	771.65	771.65	3.97%	1,161
Apr 7, 2026	742.95	743.85	722.90	742.15	742.15	0.99%	290
Apr 6, 2026	710.40	739.85	710.40	734.85	734.85	2.81%	364
Apr 2, 2026	730.00	730.00	699.15	714.75	714.75	-1.12%	400
Apr 1, 2026	724.00	734.15	718.35	722.85	722.85	2.83%	607
Mar 30, 2026	706.65	720.05	681.20	702.95	702.95	0.41%	1,779
Mar 27, 2026	701.95	720.00	695.00	700.10	700.10	-2.19%	1,223
Mar 25, 2026	714.50	734.85	714.40	715.75	715.75	1.89%	1,346
Mar 24, 2026	695.00	709.65	686.55	702.45	702.45	2.91%	852
Mar 23, 2026	695.15	698.30	682.00	682.60	682.60	-4.38%	1,888
Mar 20, 2026	705.00	719.00	705.00	713.85	713.85	1.70%	226
Mar 19, 2026	705.00	724.25	698.00	701.95	701.95	-2.09%	1,183
Mar 18, 2026	697.95	724.50	697.05	716.90	716.90	4.09%	945
Mar 17, 2026	692.50	705.95	687.95	688.75	688.75	-0.16%	707