BOM:543299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	981.00	997.00	970.95	975.05	975.05	2.21%	45,504
Jun 17, 2026	961.70	964.75	951.00	953.95	953.95	-0.75%	20,826
Jun 16, 2026	970.70	975.00	958.20	961.15	961.15	-0.98%	14,094
Jun 15, 2026	988.95	1,002.30	966.90	970.70	970.70	-1.29%	6,058
Jun 12, 2026	974.95	992.05	974.95	983.40	983.40	1.63%	13,767
Jun 11, 2026	972.95	972.95	960.30	967.65	967.65	0.11%	2,663
Jun 10, 2026	981.70	984.75	962.55	966.60	966.60	-0.48%	8,337
Jun 9, 2026	976.00	992.75	967.25	971.30	971.30	-0.35%	4,772
Jun 8, 2026	999.85	999.85	969.65	974.70	974.70	-2.55%	15,202
Jun 5, 2026	1,002.50	1,013.90	996.00	1,000.25	1,000.25	-0.22%	23,319
Jun 4, 2026	991.55	1,014.45	980.10	1,002.45	1,002.45	2.36%	20,387
Jun 3, 2026	984.30	999.95	974.10	979.35	979.35	-0.50%	25,682
Jun 2, 2026	969.00	988.05	963.35	984.25	984.25	2.57%	19,781
Jun 1, 2026	974.35	983.20	957.00	959.60	959.60	-1.60%	11,439
May 29, 2026	974.55	980.05	960.05	975.25	975.25	0.07%	12,846
May 27, 2026	986.35	991.00	959.85	974.60	974.60	-0.29%	177,710
May 26, 2026	963.15	982.50	956.05	977.45	977.45	1.48%	34,422
May 25, 2026	958.95	978.35	939.70	963.15	963.15	1.97%	18,926
May 22, 2026	935.05	952.00	929.00	944.50	944.50	1.11%	9,747
May 21, 2026	938.80	938.80	919.70	934.10	934.10	1.36%	23,774
May 20, 2026	908.35	924.00	895.00	921.55	921.55	2.01%	24,108
May 19, 2026	882.05	906.25	882.05	903.35	903.35	1.84%	27,288
May 18, 2026	861.30	891.65	859.65	887.00	887.00	1.09%	20,841
May 15, 2026	890.95	890.95	863.95	877.40	877.40	-0.63%	28,129
May 14, 2026	881.35	890.60	871.30	882.95	882.95	2.19%	13,303
May 13, 2026	844.00	882.20	844.00	864.05	864.05	2.44%	111,889
May 12, 2026	887.90	887.90	830.00	843.45	843.45	-3.23%	37,771
May 11, 2026	905.60	934.65	865.65	871.60	871.60	-3.55%	134,816
May 8, 2026	881.05	926.00	880.55	903.70	903.70	2.38%	48,387
May 7, 2026	895.00	897.95	876.85	882.65	882.65	-1.34%	11,209
May 6, 2026	904.05	904.05	884.05	894.60	894.60	0.52%	36,538
May 5, 2026	905.00	909.00	885.00	890.00	890.00	-1.73%	65,010
May 4, 2026	889.15	908.60	881.30	905.70	905.70	3.79%	24,237
Apr 30, 2026	880.00	889.00	864.45	872.65	872.65	-1.21%	97,401
Apr 29, 2026	888.50	907.00	878.65	883.35	883.35	0.67%	33,171
Apr 28, 2026	889.65	895.65	874.30	877.50	877.50	-0.96%	21,348
Apr 27, 2026	823.75	899.90	823.75	886.05	886.05	7.95%	104,968
Apr 24, 2026	835.25	835.25	812.75	820.80	820.80	-0.65%	24,652
Apr 23, 2026	811.05	849.50	803.00	826.20	826.20	1.65%	101,913
Apr 22, 2026	834.05	834.05	810.05	812.80	812.80	-1.40%	9,387
Apr 21, 2026	863.50	863.50	822.55	824.30	824.30	-3.31%	12,053
Apr 20, 2026	858.45	871.55	849.20	852.50	852.50	-1.42%	11,940
Apr 17, 2026	862.60	871.65	852.95	864.80	864.80	0.27%	6,518
Apr 16, 2026	856.00	879.75	854.95	862.45	862.45	0.15%	12,816
Apr 15, 2026	832.60	864.50	832.60	861.15	861.15	3.67%	25,638
Apr 13, 2026	818.30	835.55	813.80	830.70	830.70	-1.01%	14,313
Apr 10, 2026	831.35	841.85	831.30	839.20	839.20	1.02%	6,098
Apr 9, 2026	837.80	844.30	827.25	830.75	830.75	-0.84%	5,145
Apr 8, 2026	845.10	856.05	830.30	837.80	837.80	1.83%	23,083
Apr 7, 2026	810.00	856.20	800.65	822.75	822.75	3.58%	44,665