BOM:543232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	810.30	810.30	765.25	769.70	769.70	-2.71%	42,558
May 29, 2026	787.15	807.05	780.60	791.10	791.10	0.52%	130,058
May 27, 2026	772.75	797.35	772.75	787.00	787.00	1.85%	91,366
May 26, 2026	771.90	777.70	760.00	772.70	772.70	0.40%	51,139
May 25, 2026	769.20	781.60	765.85	769.65	769.65	1.66%	49,856
May 22, 2026	767.70	769.85	755.00	757.10	757.10	-1.58%	65,771
May 21, 2026	782.30	793.05	765.05	769.25	769.25	-1.48%	62,929
May 20, 2026	773.85	784.40	762.50	780.80	780.80	0.19%	38,456
May 19, 2026	781.05	785.00	770.25	779.30	779.30	0.95%	22,069
May 18, 2026	775.00	778.40	760.60	771.95	771.95	-1.50%	49,498
May 15, 2026	780.05	799.75	780.05	783.70	783.70	-0.18%	43,865
May 14, 2026	786.00	797.10	778.50	785.15	785.15	0.06%	261,395
May 13, 2026	775.15	796.95	775.15	784.65	784.65	0.11%	60,535
May 12, 2026	807.45	818.60	781.60	783.75	783.75	-3.89%	84,518
May 11, 2026	822.30	833.05	812.55	815.50	815.50	-2.46%	98,956
May 8, 2026	838.05	844.80	830.20	836.10	836.10	0.07%	285,791
May 7, 2026	816.00	837.80	812.85	835.50	835.50	2.35%	267,105
May 6, 2026	810.75	821.90	792.35	816.30	816.30	2.38%	157,382
May 5, 2026	732.60	799.95	732.60	797.35	797.35	9.05%	1,371,440
May 4, 2026	753.20	753.20	715.80	731.20	731.20	-0.98%	56,212
Apr 30, 2026	756.00	761.00	725.05	738.40	738.40	-2.94%	133,234
Apr 29, 2026	762.10	771.95	759.15	760.80	760.80	-0.01%	58,483
Apr 28, 2026	759.10	768.00	750.70	760.90	760.90	0.07%	85,733
Apr 27, 2026	761.25	775.00	758.00	760.40	760.40	0.03%	1,101,641
Apr 24, 2026	771.80	773.25	755.00	760.20	760.20	-1.35%	116,813
Apr 23, 2026	748.55	777.60	747.00	770.60	770.60	1.96%	237,272
Apr 22, 2026	748.10	758.00	743.60	755.80	755.80	0.96%	177,562
Apr 21, 2026	754.95	759.90	743.95	748.60	748.60	-0.08%	42,402
Apr 20, 2026	754.80	754.80	735.90	749.20	749.20	-0.09%	79,269
Apr 17, 2026	741.75	757.70	730.95	749.90	749.90	1.60%	97,529
Apr 16, 2026	730.60	741.70	726.45	738.10	738.10	1.35%	134,650
Apr 15, 2026	716.10	729.95	712.45	728.30	728.30	3.36%	73,801
Apr 13, 2026	696.10	711.15	691.75	704.65	704.65	-1.57%	96,843
Apr 10, 2026	709.95	719.20	704.65	715.90	715.90	2.41%	80,975
Apr 9, 2026	707.10	720.15	695.00	699.05	699.05	-0.87%	97,500
Apr 8, 2026	699.95	708.15	689.00	705.15	705.15	4.86%	65,070
Apr 7, 2026	667.45	674.70	655.50	672.50	672.50	0.67%	28,167
Apr 6, 2026	663.00	672.75	646.55	668.00	668.00	1.00%	97,882
Apr 2, 2026	648.00	664.50	630.70	661.40	661.40	0.86%	133,088
Apr 1, 2026	634.20	669.00	634.20	655.75	655.75	4.77%	170,031
Mar 30, 2026	629.60	633.00	620.05	625.90	625.90	-1.75%	95,436
Mar 27, 2026	638.40	650.80	635.10	637.05	637.05	-1.11%	257,572
Mar 25, 2026	646.10	657.00	640.30	644.20	644.20	0.89%	55,443
Mar 24, 2026	647.80	647.80	622.85	638.50	638.50	2.60%	84,650
Mar 23, 2026	635.05	638.95	611.70	622.35	622.35	-2.82%	127,040
Mar 20, 2026	645.40	652.00	635.25	640.40	640.40	0.13%	54,085
Mar 19, 2026	646.35	651.35	635.00	639.55	639.55	-2.82%	365,060
Mar 18, 2026	635.20	660.50	632.50	658.10	658.10	3.90%	212,189
Mar 17, 2026	645.05	645.05	630.00	633.40	633.40	-0.97%	592,212
Mar 16, 2026	641.70	647.75	623.05	639.60	639.60	-0.78%	246,729