BOM:543287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	915.90	915.90	899.20	903.60	903.60	-0.12%	331,159
May 25, 2026	900.30	909.15	897.10	904.65	904.65	2.07%	235,243
May 22, 2026	893.05	894.40	875.05	886.30	886.30	0.31%	125,431
May 21, 2026	861.05	902.95	861.05	883.55	883.55	0.39%	49,567
May 20, 2026	889.50	889.50	856.20	880.10	880.10	-1.15%	682,606
May 19, 2026	840.00	903.65	840.00	890.35	890.35	3.83%	464,003
May 18, 2026	832.95	860.85	830.10	857.50	857.50	0.89%	42,061
May 15, 2026	866.65	880.35	845.10	849.90	849.90	-2.64%	57,456
May 14, 2026	885.20	886.40	854.15	872.95	872.95	-0.10%	90,095
May 13, 2026	863.85	888.80	863.85	873.80	873.80	-0.65%	325,161
May 12, 2026	927.85	927.85	877.55	879.50	879.50	-5.46%	40,501
May 11, 2026	946.70	953.95	922.85	930.30	930.30	-3.66%	87,569
May 8, 2026	967.40	975.00	957.00	965.60	965.60	-0.16%	420,376
May 7, 2026	952.85	969.85	931.00	967.10	967.10	1.96%	78,560
May 6, 2026	909.45	949.80	909.45	948.50	948.50	4.48%	101,840
May 5, 2026	919.95	931.60	900.95	907.85	907.85	-1.70%	50,248
May 4, 2026	909.75	930.00	905.35	923.55	923.55	2.88%	62,613
Apr 30, 2026	914.95	914.95	893.30	897.70	897.70	-1.71%	80,446
Apr 29, 2026	883.50	921.00	882.35	913.30	913.30	3.41%	176,306
Apr 28, 2026	879.95	889.80	872.15	883.15	883.15	0.36%	149,001
Apr 27, 2026	852.05	884.05	836.25	879.95	879.95	4.64%	390,929
Apr 24, 2026	866.25	867.75	834.15	840.95	840.95	-1.78%	54,039
Apr 23, 2026	883.70	883.70	854.30	856.15	856.15	-3.26%	98,263
Apr 22, 2026	870.80	894.50	870.80	885.00	885.00	1.06%	119,352
Apr 21, 2026	855.05	888.00	855.05	875.75	875.75	2.33%	59,891
Apr 20, 2026	871.70	873.65	847.40	855.85	855.85	-1.82%	79,924
Apr 17, 2026	875.85	878.35	857.30	871.70	871.70	-0.23%	195,595
Apr 16, 2026	870.00	878.00	848.05	873.70	873.70	1.48%	590,847
Apr 15, 2026	836.10	863.05	836.10	861.00	861.00	4.88%	178,419
Apr 13, 2026	787.05	827.00	783.70	820.90	820.90	-0.83%	152,890
Apr 10, 2026	792.70	842.10	791.65	827.75	827.75	4.87%	366,343
Apr 9, 2026	779.35	793.00	762.35	789.30	789.30	1.30%	106,181
Apr 8, 2026	748.20	781.65	748.20	779.20	779.20	8.48%	202,910
Apr 7, 2026	711.95	723.75	702.60	718.30	718.30	0.89%	125,855
Apr 6, 2026	696.35	715.75	686.40	711.95	711.95	2.24%	186,576
Apr 2, 2026	676.30	703.00	650.85	696.35	696.35	1.62%	253,594
Apr 1, 2026	699.95	699.95	677.20	685.25	685.25	1.24%	143,543
Mar 30, 2026	694.75	702.75	672.95	676.85	676.85	-3.15%	424,879
Mar 27, 2026	731.40	731.40	691.95	698.85	698.85	-4.68%	120,906
Mar 25, 2026	732.15	759.80	726.60	733.15	733.15	0.92%	8,095,151
Mar 24, 2026	736.90	741.00	715.80	726.45	726.45	-0.27%	288,909
Mar 23, 2026	787.75	787.75	724.15	728.40	728.40	-8.60%	162,055
Mar 20, 2026	821.00	834.20	793.00	796.95	796.95	-2.73%	176,709
Mar 19, 2026	849.95	849.95	812.05	819.35	819.35	-4.03%	32,852
Mar 18, 2026	858.45	871.40	846.20	853.75	853.75	1.37%	1,920,503
Mar 17, 2026	852.10	854.85	835.00	842.20	842.20	-0.80%	367,897
Mar 16, 2026	859.05	873.20	832.20	849.00	849.00	-2.03%	71,818
Mar 13, 2026	867.10	877.45	858.00	866.55	866.55	-0.31%	189,061
Mar 12, 2026	877.00	887.00	861.00	869.25	869.25	-1.06%	16,416
Mar 11, 2026	901.90	919.35	877.15	878.55	878.55	-2.58%	26,495