BOM:540544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	843.00	846.00	806.80	819.90	819.90	-2.91%	14,110
Jun 2, 2026	834.90	862.30	834.00	844.45	844.45	0.43%	3,843
Jun 1, 2026	851.45	880.00	836.40	840.80	840.80	-1.61%	4,008
May 29, 2026	883.80	883.80	846.90	854.60	854.60	-1.67%	3,578
May 27, 2026	851.40	874.55	826.65	869.10	869.10	4.12%	6,337
May 26, 2026	778.65	839.45	778.65	834.70	834.70	7.96%	7,734
May 25, 2026	761.40	780.25	761.40	773.15	773.15	1.24%	2,081
May 22, 2026	781.00	781.00	762.00	763.70	763.70	-3.20%	2,188
May 21, 2026	772.65	795.65	772.65	788.95	788.95	2.60%	3,693
May 20, 2026	761.00	773.45	760.35	768.95	768.95	-0.52%	4,620
May 19, 2026	760.00	788.80	760.00	773.00	773.00	2.30%	3,804
May 18, 2026	775.20	775.25	745.65	755.60	755.60	-3.49%	1,136
May 15, 2026	775.15	797.25	772.05	782.95	782.95	-0.59%	2,461
May 14, 2026	778.90	795.00	751.80	787.60	787.60	2.25%	2,939
May 13, 2026	787.65	787.65	763.75	770.30	770.30	-1.15%	4,235
May 12, 2026	817.20	818.00	778.00	779.30	779.30	-4.66%	2,496
May 11, 2026	836.25	836.25	813.45	817.40	817.40	-1.70%	2,086
May 8, 2026	850.10	862.45	827.00	831.50	831.50	-2.45%	4,632
May 7, 2026	824.80	860.00	819.00	852.40	852.40	3.01%	6,268
May 6, 2026	829.00	829.25	810.95	827.50	827.50	0.91%	2,836
May 5, 2026	815.00	835.75	814.05	820.00	820.00	-0.24%	3,522
May 4, 2026	795.00	828.00	769.45	822.00	822.00	4.26%	11,311
Apr 30, 2026	769.70	831.15	769.70	788.40	788.40	1.72%	19,317
Apr 29, 2026	765.95	779.00	761.15	775.10	775.10	2.52%	1,988
Apr 28, 2026	740.00	768.90	740.00	756.05	756.05	2.30%	2,205
Apr 27, 2026	720.30	745.40	720.30	739.05	739.05	0.72%	1,422
Apr 24, 2026	734.75	739.10	722.50	733.80	733.80	-0.13%	2,578
Apr 23, 2026	739.75	749.85	733.05	734.75	734.75	-1.00%	1,048
Apr 22, 2026	735.00	744.25	725.55	742.15	742.15	1.44%	3,196
Apr 21, 2026	711.90	739.40	711.90	731.60	731.60	2.64%	2,441
Apr 20, 2026	725.35	740.00	708.40	712.80	712.80	-2.22%	1,904
Apr 17, 2026	723.80	753.60	722.25	728.95	728.95	-0.53%	7,013
Apr 16, 2026	713.35	738.00	713.05	732.85	732.85	2.73%	4,288
Apr 15, 2026	709.10	721.00	699.00	713.40	713.40	2.62%	3,687
Apr 13, 2026	682.00	705.55	665.60	695.20	695.20	0.04%	2,465
Apr 10, 2026	683.75	703.50	676.90	694.95	694.95	3.65%	3,800
Apr 9, 2026	676.00	688.90	665.80	670.50	670.50	-0.84%	2,452
Apr 8, 2026	660.00	707.20	660.00	676.20	676.20	5.08%	8,796
Apr 7, 2026	631.60	652.40	631.60	643.50	643.50	1.31%	2,460
Apr 6, 2026	623.55	636.95	617.20	635.15	635.15	1.19%	2,406
Apr 2, 2026	623.15	632.95	603.25	627.70	627.70	0.97%	2,097
Apr 1, 2026	570.40	638.10	570.40	621.65	621.65	7.17%	6,100
Mar 30, 2026	609.00	609.00	569.30	580.05	580.05	-4.69%	10,986
Mar 27, 2026	634.80	647.95	605.05	608.60	608.60	-4.68%	13,208
Mar 25, 2026	616.40	656.50	616.40	638.50	638.50	3.59%	4,021
Mar 24, 2026	616.05	623.90	612.00	616.40	616.40	1.49%	146,565
Mar 23, 2026	643.95	645.00	604.05	607.35	607.35	-6.98%	5,072
Mar 20, 2026	651.60	666.45	650.00	652.95	652.95	0.22%	2,871
Mar 19, 2026	672.05	675.05	648.00	651.50	651.50	-3.87%	3,225
Mar 18, 2026	663.65	688.30	663.65	677.75	677.75	0.41%	3,046