BOM:542651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	782.35	793.30	765.00	772.35	772.35	0.14%	62,051
May 27, 2026	787.95	794.95	766.85	771.25	771.25	-2.00%	100,310
May 26, 2026	756.05	797.80	754.70	786.95	786.95	4.09%	83,232
May 25, 2026	752.35	772.45	752.35	756.05	756.05	0.63%	149,580
May 22, 2026	752.95	764.40	744.55	751.35	751.35	0.13%	37,226
May 21, 2026	755.00	755.95	742.55	750.35	750.35	-0.05%	55,296
May 20, 2026	747.00	760.70	741.45	750.75	750.75	1.00%	113,914
May 19, 2026	709.80	750.70	709.75	743.30	743.30	4.98%	256,407
May 18, 2026	701.10	711.70	690.80	708.05	708.05	0.60%	117,341
May 15, 2026	706.05	725.70	702.05	703.85	703.85	-0.80%	98,622
May 14, 2026	717.95	717.95	693.20	709.50	709.50	-0.15%	104,246
May 13, 2026	712.00	718.15	705.35	710.55	710.55	-0.13%	63,224
May 12, 2026	734.00	734.00	703.20	711.45	711.45	-2.95%	96,887
May 11, 2026	729.10	737.00	715.00	733.10	733.10	0.59%	69,695
May 8, 2026	724.10	735.95	704.15	728.80	728.80	0.86%	230,041
May 7, 2026	749.95	749.95	709.20	722.60	722.60	-3.45%	419,301
May 6, 2026	787.00	795.20	722.05	748.45	748.45	-3.05%	765,667
May 5, 2026	769.20	784.00	763.55	772.00	772.00	0.47%	101,581
May 4, 2026	778.15	778.15	756.25	768.40	768.40	1.23%	174,288
Apr 30, 2026	735.10	767.00	728.00	759.10	759.10	2.62%	105,963
Apr 29, 2026	744.30	758.55	737.55	739.70	739.70	0.83%	60,139
Apr 28, 2026	739.60	739.70	723.10	733.60	733.60	-0.16%	27,656
Apr 27, 2026	711.25	740.20	711.25	734.75	734.75	3.57%	65,867
Apr 24, 2026	736.90	736.90	690.50	709.40	709.40	-3.27%	78,841
Apr 23, 2026	735.75	743.95	727.55	733.40	733.40	-0.36%	79,528
Apr 22, 2026	746.30	746.30	721.50	736.05	736.05	-1.17%	143,967
Apr 21, 2026	734.70	749.00	731.00	744.75	744.75	1.37%	86,681
Apr 20, 2026	748.50	750.05	724.65	734.70	734.70	-1.81%	125,350
Apr 17, 2026	747.30	762.90	739.05	748.25	748.25	0.26%	113,222
Apr 16, 2026	739.80	755.70	730.70	746.30	746.30	2.39%	145,990
Apr 15, 2026	724.05	735.95	720.00	728.85	728.85	2.68%	64,378
Apr 13, 2026	705.80	719.80	694.80	709.80	709.80	-0.95%	131,286
Apr 10, 2026	723.75	723.75	706.05	716.60	716.60	0.01%	118,548
Apr 9, 2026	728.85	728.85	706.25	716.55	716.55	-0.61%	80,012
Apr 8, 2026	748.95	748.95	711.30	720.95	720.95	1.80%	154,895
Apr 7, 2026	728.90	728.90	686.00	708.20	708.20	1.97%	80,852
Apr 6, 2026	697.05	704.00	684.75	694.55	694.55	-0.36%	116,513
Apr 2, 2026	664.70	698.75	652.65	697.05	697.05	3.40%	78,987
Apr 1, 2026	644.70	683.00	644.70	674.10	674.10	6.17%	213,122
Mar 30, 2026	644.85	656.15	633.30	634.95	634.95	-3.77%	78,912
Mar 27, 2026	673.00	681.65	657.55	659.85	659.85	-2.14%	192,499
Mar 25, 2026	673.65	684.85	665.85	674.30	674.30	1.41%	56,888
Mar 24, 2026	684.45	684.45	645.00	664.95	664.95	1.03%	65,631
Mar 23, 2026	651.00	662.90	645.50	658.20	658.20	-0.48%	191,410
Mar 20, 2026	671.05	679.35	658.05	661.40	661.40	0.34%	133,353
Mar 19, 2026	680.00	680.00	655.00	659.15	659.15	-4.48%	163,836
Mar 18, 2026	659.75	698.90	654.05	690.10	690.10	5.53%	246,208
Mar 17, 2026	632.55	656.10	625.00	653.95	653.95	3.60%	83,808
Mar 16, 2026	658.20	664.65	628.25	631.20	631.20	-4.31%	174,421
Mar 13, 2026	672.85	672.85	653.10	659.65	659.65	-1.65%	120,707