BOM:540975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	670.55	670.55	653.95	655.75	655.75	-2.16%	12,367
Apr 6, 2026	660.80	672.55	651.65	670.20	670.20	1.71%	28,623
Apr 2, 2026	681.05	681.60	655.00	658.90	658.90	-3.80%	29,019
Apr 1, 2026	679.20	689.40	671.50	687.95	684.95	2.44%	399,468
Mar 30, 2026	675.45	694.30	646.30	671.55	668.62	0.78%	29,001
Mar 27, 2026	650.90	671.85	645.05	666.35	663.44	2.25%	76,461
Mar 25, 2026	644.00	653.70	628.50	651.70	648.86	2.86%	37,074
Mar 24, 2026	625.05	643.75	622.95	633.55	630.79	1.93%	42,102
Mar 23, 2026	622.05	626.00	604.40	621.55	618.84	-0.91%	43,638
Mar 20, 2026	640.40	642.50	623.05	627.25	624.51	-1.46%	71,239
Mar 19, 2026	654.45	654.45	634.00	636.55	633.77	-3.81%	27,065
Mar 18, 2026	671.10	686.00	656.80	661.75	658.86	-1.18%	24,974
Mar 17, 2026	650.05	675.00	649.75	669.65	666.73	3.06%	33,774
Mar 16, 2026	662.45	667.95	633.90	649.75	646.92	-2.68%	66,505
Mar 13, 2026	680.85	684.55	662.00	667.65	664.74	-2.58%	91,447