BOM:542066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	824.25	859.70	762.75	772.55	772.55	-4.40%	3,669,229
May 27, 2026	719.90	829.35	714.00	808.10	808.10	13.35%	3,448,100
May 26, 2026	664.80	731.50	657.00	712.95	712.95	8.22%	1,675,244
May 25, 2026	658.75	666.60	652.80	658.80	658.80	0.90%	333,852
May 22, 2026	639.95	659.90	635.95	652.95	652.95	2.34%	286,115
May 21, 2026	618.85	654.95	614.35	638.05	638.05	4.51%	486,032
May 20, 2026	619.75	619.75	601.10	610.50	610.50	-1.94%	156,185
May 19, 2026	624.00	636.25	613.95	622.60	622.60	2.07%	239,517
May 18, 2026	612.25	615.80	596.50	609.95	609.95	-0.93%	102,413
May 15, 2026	641.30	657.00	607.00	615.65	615.65	0.48%	598,207
May 14, 2026	611.75	618.50	601.95	612.70	612.70	1.03%	116,895
May 13, 2026	593.05	616.95	590.00	606.45	606.45	2.56%	190,414
May 12, 2026	617.75	623.20	589.05	591.30	591.30	-4.77%	194,377
May 11, 2026	621.80	627.35	615.75	620.95	620.95	-2.01%	193,197
May 8, 2026	645.00	648.45	630.00	633.70	633.70	-1.63%	98,841
May 7, 2026	656.35	657.10	641.10	644.20	644.20	-1.04%	100,091
May 6, 2026	653.80	657.50	641.00	650.95	650.95	0.56%	221,717
May 5, 2026	643.60	653.60	636.85	647.35	647.35	0.62%	283,002
May 4, 2026	641.90	665.80	638.10	643.35	643.35	1.35%	517,428
Apr 30, 2026	656.10	659.90	625.25	634.75	634.75	-3.39%	421,264
Apr 29, 2026	656.75	679.50	651.00	657.00	657.00	0.46%	557,892
Apr 28, 2026	640.05	684.95	638.15	654.00	654.00	2.81%	1,508,516
Apr 27, 2026	631.20	648.65	625.80	636.10	636.10	1.45%	466,851
Apr 24, 2026	625.95	629.45	604.35	627.00	627.00	0.84%	327,354
Apr 23, 2026	627.60	638.00	620.00	621.80	621.80	-1.18%	284,463
Apr 22, 2026	614.90	633.15	614.25	629.25	629.25	2.34%	380,350
Apr 21, 2026	620.40	631.50	613.00	614.85	614.85	-0.92%	238,072
Apr 20, 2026	633.20	640.70	612.10	620.55	620.55	-1.95%	372,095
Apr 17, 2026	610.00	649.00	602.25	632.90	632.90	5.84%	907,374
Apr 16, 2026	592.05	602.70	583.00	597.95	597.95	2.07%	265,046
Apr 15, 2026	581.45	591.00	573.40	585.85	585.85	2.30%	356,878
Apr 13, 2026	558.45	593.00	554.55	572.70	572.70	-1.38%	357,389
Apr 10, 2026	552.40	585.25	551.05	580.70	580.70	5.60%	660,798
Apr 9, 2026	556.05	556.05	544.10	549.90	549.90	-1.59%	159,070
Apr 8, 2026	539.90	589.20	527.00	558.80	558.80	7.60%	948,947
Apr 7, 2026	520.35	527.50	516.90	519.35	519.35	-0.82%	133,752
Apr 6, 2026	521.40	525.80	513.00	523.65	523.65	0.74%	127,535
Apr 2, 2026	511.15	522.25	509.00	519.80	519.80	-0.25%	226,705
Apr 1, 2026	529.85	529.85	514.00	521.10	521.10	2.22%	242,076
Mar 30, 2026	525.20	537.30	504.00	509.80	509.80	-3.71%	633,180
Mar 27, 2026	520.50	553.80	511.65	529.45	529.45	1.53%	1,248,402
Mar 25, 2026	528.55	531.70	518.75	521.45	521.45	-0.01%	211,016
Mar 24, 2026	532.15	535.00	509.00	521.50	521.50	1.59%	472,026
Mar 23, 2026	547.90	547.90	510.10	513.35	513.35	-6.93%	380,660
Mar 20, 2026	576.05	591.25	545.85	551.55	551.55	-0.74%	1,870,318
Mar 19, 2026	530.10	580.45	519.05	555.65	555.65	7.69%	5,520,391
Mar 18, 2026	520.00	520.00	508.70	515.95	515.95	-0.18%	317,257
Mar 17, 2026	525.05	533.35	501.00	516.90	516.90	-0.89%	677,849
Mar 16, 2026	585.30	604.40	513.85	521.55	521.55	-7.51%	1,696,757
Mar 13, 2026	626.05	644.55	553.15	563.90	563.90	-7.09%	3,854,316