BOM:540975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	795.65	818.45	787.00	809.00	809.00	2.66%	38,357
Jun 18, 2026	766.35	791.75	766.35	788.05	788.05	2.80%	25,697
Jun 17, 2026	776.50	784.70	762.00	766.55	766.55	-1.68%	16,417
Jun 16, 2026	787.75	791.95	766.45	779.65	779.65	-1.03%	34,715
Jun 15, 2026	828.45	830.25	783.95	787.75	787.75	-3.34%	49,162
Jun 12, 2026	847.95	847.95	806.35	814.95	814.95	0.09%	78,309
Jun 11, 2026	816.45	825.00	807.05	814.20	814.20	0.25%	46,367
Jun 10, 2026	798.40	824.95	794.00	812.15	812.15	2.77%	86,746
Jun 9, 2026	773.55	806.80	766.15	790.25	790.25	3.15%	69,437
Jun 8, 2026	746.85	785.00	743.80	766.10	766.10	1.66%	84,771
Jun 5, 2026	736.80	756.00	736.80	753.60	753.60	2.02%	29,038
Jun 4, 2026	728.55	748.25	728.50	738.65	738.65	1.25%	511,401
Jun 3, 2026	724.25	736.00	723.85	729.50	729.50	0.33%	28,722
Jun 2, 2026	719.20	731.45	711.00	727.10	727.10	0.83%	21,875
Jun 1, 2026	722.15	743.00	715.50	721.15	721.15	-0.95%	10,021
May 29, 2026	743.70	751.00	720.70	728.05	728.05	-1.75%	22,166
May 27, 2026	759.95	761.45	738.00	741.05	741.05	-2.23%	22,457
May 26, 2026	746.90	768.00	746.60	757.95	757.95	1.58%	9,892
May 25, 2026	770.00	770.00	742.50	746.15	746.15	-1.34%	12,959
May 22, 2026	767.35	769.00	753.65	756.30	756.30	-0.27%	27,231
May 21, 2026	770.15	776.15	751.70	758.35	758.35	-0.77%	24,071
May 20, 2026	752.25	769.80	743.00	764.20	764.20	2.10%	29,047
May 19, 2026	761.45	761.45	745.80	748.45	748.45	-0.88%	13,702
May 18, 2026	745.70	761.80	733.95	755.10	755.10	0.18%	54,583
May 15, 2026	753.85	766.50	740.70	753.75	753.75	1.16%	65,362
May 14, 2026	738.05	750.70	731.30	745.10	745.10	1.11%	178,645
May 13, 2026	734.75	754.65	724.95	736.90	736.90	0.95%	48,885
May 12, 2026	743.50	743.50	727.15	730.00	730.00	-1.33%	36,114
May 11, 2026	746.85	746.85	721.85	739.85	739.85	-0.34%	2,020,344
May 8, 2026	744.55	748.00	730.40	742.40	742.40	0.57%	381,659
May 7, 2026	740.75	748.80	734.05	738.20	738.20	0.97%	65,664
May 6, 2026	749.00	749.00	721.45	731.10	731.10	-1.58%	59,452
May 5, 2026	749.70	752.10	737.85	742.85	742.85	-0.25%	47,675
May 4, 2026	728.05	769.95	725.00	744.70	744.70	6.17%	545,001
Apr 30, 2026	700.30	709.50	685.45	701.40	701.40	0.28%	20,046
Apr 29, 2026	714.50	714.50	690.25	699.45	699.45	-0.82%	23,770
Apr 28, 2026	716.75	721.90	697.10	705.25	705.25	-2.02%	62,589
Apr 27, 2026	710.20	724.05	708.00	719.80	719.80	2.04%	766,658
Apr 24, 2026	689.30	707.00	688.00	705.40	705.40	2.56%	124,005
Apr 23, 2026	680.75	692.45	680.75	687.80	687.80	0.50%	178,882
Apr 22, 2026	680.00	685.20	672.95	684.35	684.35	0.59%	775,485
Apr 21, 2026	686.25	689.95	678.00	680.35	680.35	0.26%	15,159
Apr 20, 2026	677.35	690.25	674.45	678.60	678.60	-1.41%	34,616
Apr 17, 2026	679.85	692.30	672.00	688.30	688.30	1.95%	119,489
Apr 16, 2026	689.95	689.95	670.85	675.15	675.15	-1.11%	23,489
Apr 15, 2026	678.10	686.30	671.90	682.75	682.75	2.54%	589,486
Apr 13, 2026	677.45	681.20	664.00	665.85	665.85	-2.25%	19,213
Apr 10, 2026	669.95	683.00	667.65	681.20	681.20	1.95%	18,977
Apr 9, 2026	666.50	677.00	665.60	668.15	668.15	0.26%	9,042
Apr 8, 2026	685.95	685.95	660.95	666.45	666.45	1.63%	24,107