BOM:540777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	609.35	613.00	589.15	594.95	594.95	-2.46%	124,080
May 27, 2026	618.50	618.50	608.75	609.95	609.95	-1.37%	24,694
May 26, 2026	627.15	627.15	617.05	618.45	618.45	-0.22%	38,194
May 25, 2026	629.65	629.65	616.65	619.80	619.80	0.53%	40,357
May 22, 2026	618.00	620.65	614.25	616.55	616.55	0.37%	1,206,699
May 21, 2026	612.50	616.55	605.90	614.25	614.25	1.55%	1,180,203
May 20, 2026	604.00	611.10	603.90	604.90	604.90	-0.89%	1,318,851
May 19, 2026	604.50	617.10	604.50	610.35	610.35	0.88%	98,502
May 18, 2026	600.10	607.25	594.10	605.00	605.00	-0.62%	453,182
May 15, 2026	612.80	619.00	605.50	608.75	608.75	-0.64%	781,525
May 14, 2026	602.95	614.35	602.55	612.65	612.65	1.66%	161,103
May 13, 2026	601.45	608.40	599.05	602.65	602.65	0.19%	1,473,258
May 12, 2026	621.95	621.95	600.50	601.50	601.50	-3.29%	2,228,153
May 11, 2026	620.95	625.75	611.45	621.95	621.95	0.14%	120,767
May 8, 2026	627.15	627.15	618.75	621.05	621.05	-0.68%	136,563
May 7, 2026	610.00	629.30	609.00	625.30	625.30	3.09%	15,512,810
May 6, 2026	595.15	612.60	594.75	606.55	606.55	2.04%	10,182,370
May 5, 2026	588.00	601.75	586.85	594.45	594.45	1.05%	73,323
May 4, 2026	592.70	596.00	583.00	588.30	588.30	0.27%	103,164
Apr 30, 2026	594.45	594.45	578.60	586.70	586.70	-1.30%	143,982
Apr 29, 2026	594.65	602.85	589.75	594.45	594.45	0.76%	5,929,206
Apr 28, 2026	596.55	598.55	588.80	589.95	589.95	-1.21%	475,112
Apr 27, 2026	594.40	603.25	590.05	597.15	597.15	1.55%	174,721
Apr 24, 2026	595.05	603.20	586.00	588.05	588.05	-1.70%	99,116
Apr 23, 2026	604.90	607.90	595.30	598.20	598.20	-0.97%	209,776
Apr 22, 2026	610.05	617.15	603.15	604.05	604.05	-1.65%	277,679
Apr 21, 2026	610.00	615.80	603.00	614.20	614.20	0.61%	486,596
Apr 20, 2026	617.00	617.05	605.20	610.45	610.45	-1.00%	420,272
Apr 17, 2026	624.00	624.00	606.20	616.60	616.60	-2.37%	1,005,220
Apr 16, 2026	646.00	650.50	627.25	631.55	631.55	-1.41%	142,177
Apr 15, 2026	625.25	641.90	625.25	640.55	640.55	3.37%	113,195
Apr 13, 2026	592.40	622.90	592.40	619.65	619.65	2.50%	202,609
Apr 10, 2026	597.70	605.50	590.90	604.55	604.55	2.29%	374,107
Apr 9, 2026	598.55	599.15	584.70	591.00	591.00	-1.30%	314,115
Apr 8, 2026	595.95	608.50	590.35	598.80	598.80	2.95%	199,148
Apr 7, 2026	579.35	583.00	574.35	581.65	581.65	0.18%	73,326
Apr 6, 2026	565.00	582.45	560.60	580.60	580.60	2.54%	440,110
Apr 2, 2026	567.00	568.90	555.15	566.20	566.20	-1.26%	161,369
Apr 1, 2026	604.75	605.55	569.10	573.45	573.45	-2.84%	298,632
Mar 30, 2026	609.90	609.90	587.80	590.20	590.20	-3.21%	110,270
Mar 27, 2026	606.75	612.55	600.00	609.80	609.80	-0.47%	162,303
Mar 25, 2026	601.55	617.00	601.55	612.70	612.70	1.56%	152,628
Mar 24, 2026	599.80	607.65	590.30	603.30	603.30	1.95%	178,516
Mar 23, 2026	614.95	617.25	583.95	591.75	591.75	-5.08%	214,270
Mar 20, 2026	637.95	637.95	621.90	623.45	623.45	-1.55%	219,572
Mar 19, 2026	630.30	638.75	624.55	633.25	633.25	-1.54%	45,975
Mar 18, 2026	642.50	646.90	639.50	643.15	643.15	0.10%	38,716
Mar 17, 2026	625.85	645.70	623.20	642.50	642.50	2.66%	66,270
Mar 16, 2026	629.35	630.00	617.25	625.85	625.85	0.06%	249,149
Mar 13, 2026	638.55	644.90	624.50	625.45	625.45	-3.13%	36,987