BOM:543255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	948.77	954.92	942.62	953.55	953.55	0.17%	296
Jun 2, 2026	947.47	956.57	940.00	951.93	951.93	-0.35%	1,094
Jun 1, 2026	950.16	966.92	946.56	955.30	955.30	-0.52%	343
May 29, 2026	978.96	979.01	956.13	960.26	960.26	-1.71%	1,197
May 27, 2026	975.22	980.98	972.53	977.01	977.01	0.69%	2,049
May 26, 2026	973.06	975.00	967.68	970.36	970.36	-0.37%	1,620
May 25, 2026	971.90	974.99	970.01	974.01	974.01	0.76%	336
May 22, 2026	967.80	969.58	964.60	966.67	966.67	-0.09%	1,063
May 21, 2026	969.72	971.99	964.57	967.55	967.55	0.42%	475
May 20, 2026	948.80	965.66	948.31	963.50	963.50	0.95%	576
May 19, 2026	961.42	963.09	952.08	954.44	954.44	-0.17%	427
May 18, 2026	951.17	962.41	944.72	956.08	956.08	-0.92%	1,341
May 15, 2026	973.02	973.02	959.09	964.94	964.94	0.01%	1,028
May 14, 2026	964.99	968.44	954.20	964.84	964.84	1.32%	695
May 13, 2026	943.70	955.31	936.68	952.31	952.31	0.69%	2,813
May 12, 2026	959.28	959.87	940.97	945.76	945.76	-1.74%	737
May 11, 2026	968.36	971.07	959.75	962.54	962.54	-2.08%	1,644
May 8, 2026	976.90	984.50	973.07	982.95	982.95	0.46%	2,585
May 7, 2026	977.00	982.01	975.00	978.41	978.41	0.38%	291
May 6, 2026	974.85	978.00	965.44	974.69	974.69	0.19%	1,550
May 5, 2026	972.00	979.07	965.99	972.82	972.82	-0.60%	380
May 4, 2026	970.20	981.90	970.20	978.70	978.70	0.61%	1,996
Apr 30, 2026	970.68	980.00	960.00	972.81	972.81	-0.42%	981
Apr 29, 2026	975.95	984.49	973.00	976.88	976.88	0.76%	1,705
Apr 28, 2026	968.02	974.70	967.36	969.55	969.55	0.54%	582
Apr 27, 2026	960.38	968.83	956.44	964.36	964.36	0.91%	391
Apr 24, 2026	959.04	960.94	948.35	955.65	955.65	-0.41%	1,550
Apr 23, 2026	957.90	963.55	957.90	959.60	959.60	-0.30%	118
Apr 22, 2026	962.88	968.39	960.57	962.53	962.53	-0.04%	672
Apr 21, 2026	958.50	969.94	958.45	962.88	962.88	0.23%	613
Apr 20, 2026	962.06	964.24	956.24	960.63	960.63	-0.05%	1,335
Apr 17, 2026	955.98	964.25	951.39	961.13	961.13	0.45%	1,034
Apr 16, 2026	954.42	957.30	947.60	956.83	956.83	0.66%	1,396
Apr 15, 2026	941.90	954.00	941.90	950.58	950.58	1.95%	988
Apr 13, 2026	928.13	937.85	912.48	932.37	932.37	-0.85%	1,820
Apr 10, 2026	935.20	942.38	931.64	940.41	940.41	0.86%	2,992
Apr 9, 2026	925.33	932.56	925.04	932.42	932.42	-0.11%	212
Apr 8, 2026	923.38	936.68	923.00	933.41	933.41	3.70%	2,154
Apr 7, 2026	888.91	901.51	885.76	900.09	900.09	0.78%	485
Apr 6, 2026	886.62	898.40	877.84	893.12	893.12	-0.01%	991
Apr 2, 2026	888.65	897.52	870.99	893.19	893.19	-1.18%	1,119
Apr 1, 2026	900.56	906.96	894.98	903.90	903.90	1.91%	2,183
Mar 30, 2026	890.94	896.72	884.00	886.98	886.98	-2.62%	1,997
Mar 27, 2026	911.80	920.00	900.43	910.87	910.87	-0.79%	2,908
Mar 25, 2026	902.78	920.43	902.78	918.16	918.16	1.82%	413
Mar 24, 2026	893.74	907.62	888.08	901.73	901.73	1.06%	1,740
Mar 23, 2026	899.71	907.00	879.23	892.31	892.31	-1.59%	1,745
Mar 20, 2026	913.15	920.29	905.51	906.72	906.72	-2.06%	1,213
Mar 19, 2026	916.87	926.23	899.94	925.75	925.75	-0.05%	4,491
Mar 18, 2026	923.62	930.21	920.10	926.21	926.21	1.01%	760