BOM:542399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	799.65	800.95	774.90	780.95	780.95	-2.34%	2,066
May 27, 2026	788.40	803.55	781.85	799.70	799.70	1.44%	55,184
May 26, 2026	798.65	806.75	786.65	788.35	788.35	-0.79%	403,596
May 25, 2026	795.90	798.60	788.60	794.65	794.65	-0.04%	2,339
May 22, 2026	795.75	797.65	788.80	794.95	794.95	-0.63%	1,976
May 21, 2026	803.90	806.40	796.45	800.00	800.00	0.70%	4,997
May 20, 2026	802.75	802.75	788.45	794.45	794.45	-0.82%	10,517
May 19, 2026	781.70	807.00	781.25	801.05	801.05	1.40%	10,018
May 18, 2026	777.45	793.60	756.50	790.00	790.00	0.70%	6,454
May 15, 2026	759.15	799.70	738.45	784.50	784.50	4.29%	24,325
May 14, 2026	746.20	763.95	744.30	752.20	752.20	1.15%	6,511
May 13, 2026	757.90	757.90	737.10	743.65	743.65	-1.87%	10,642
May 12, 2026	771.20	782.10	754.35	757.85	757.85	-3.06%	8,198
May 11, 2026	790.00	790.00	768.55	781.75	781.75	-0.88%	13,407
May 8, 2026	790.00	793.00	779.00	788.70	788.70	-0.33%	45,439
May 7, 2026	792.35	794.45	783.35	791.35	791.35	0.60%	4,725
May 6, 2026	763.95	797.10	754.20	786.60	786.60	4.91%	16,581
May 5, 2026	758.00	758.00	744.40	749.75	749.75	-0.59%	2,034
May 4, 2026	750.50	760.00	744.30	754.20	754.20	-0.49%	8,745
Apr 30, 2026	767.70	768.30	754.65	757.90	757.90	-1.65%	3,746
Apr 29, 2026	794.45	794.45	770.10	770.65	770.65	-1.86%	2,865
Apr 28, 2026	791.00	792.45	781.50	785.25	785.25	-0.61%	3,803
Apr 27, 2026	797.25	812.75	787.60	790.05	790.05	-1.24%	66,024
Apr 24, 2026	795.00	803.10	772.55	799.95	799.95	1.43%	4,730
Apr 23, 2026	807.80	810.05	781.00	788.65	788.65	-2.64%	6,446
Apr 22, 2026	813.25	819.15	800.00	810.05	810.05	0.85%	2,498
Apr 21, 2026	780.20	807.70	780.20	803.25	803.25	1.54%	4,196
Apr 20, 2026	780.20	792.60	767.45	791.05	791.05	1.56%	3,620
Apr 17, 2026	764.60	783.00	761.50	778.90	778.90	1.30%	7,392
Apr 16, 2026	781.50	785.10	763.50	768.90	768.90	-0.58%	3,381
Apr 15, 2026	758.25	786.95	758.25	773.40	773.40	1.66%	9,529
Apr 13, 2026	755.00	769.40	741.15	760.80	760.80	-1.21%	4,997
Apr 10, 2026	756.45	779.00	755.40	770.10	770.10	2.09%	240,662
Apr 9, 2026	765.40	770.05	751.00	754.30	754.30	-1.45%	2,306
Apr 8, 2026	788.55	788.55	751.00	765.40	765.40	3.70%	4,768
Apr 7, 2026	725.65	743.30	715.15	738.10	738.10	0.73%	4,238
Apr 6, 2026	721.05	735.70	712.60	732.75	732.75	0.53%	6,110
Apr 2, 2026	721.75	732.70	696.35	728.90	728.90	1.60%	3,817
Apr 1, 2026	713.55	728.65	707.90	717.40	717.40	2.69%	7,556
Mar 30, 2026	716.55	719.15	690.00	698.60	698.60	-3.63%	10,158
Mar 27, 2026	730.90	730.95	710.00	724.90	724.90	-1.82%	76,282
Mar 25, 2026	736.75	744.05	725.55	738.35	738.35	2.36%	10,296
Mar 24, 2026	712.65	727.45	705.55	721.30	721.30	1.59%	6,808
Mar 23, 2026	716.00	719.85	698.20	710.00	710.00	-1.91%	9,947
Mar 20, 2026	734.60	738.15	710.20	723.85	723.85	-1.32%	29,552
Mar 19, 2026	733.00	752.00	728.95	733.50	733.50	-2.29%	4,569
Mar 18, 2026	718.05	753.60	717.65	750.70	750.70	4.55%	108,224
Mar 17, 2026	722.35	729.25	714.10	718.05	718.05	-0.92%	4,720
Mar 16, 2026	732.60	733.35	713.20	724.75	724.75	-1.02%	4,077
Mar 13, 2026	774.70	774.70	728.25	732.25	732.25	-5.47%	5,781