BOM:543308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	784.70	784.70	750.90	758.35	758.35	-3.36%	27,681
May 27, 2026	769.10	789.00	752.65	784.70	784.70	2.21%	39,723
May 26, 2026	755.15	774.85	750.00	767.75	767.75	1.40%	28,392
May 25, 2026	764.10	775.30	745.00	757.15	757.15	-0.90%	11,752
May 22, 2026	771.00	773.40	757.50	764.05	764.05	-0.75%	20,669
May 21, 2026	763.95	771.70	747.65	769.80	769.80	1.91%	17,481
May 20, 2026	726.00	761.65	726.00	755.40	755.40	1.94%	589,662
May 19, 2026	720.05	745.00	716.85	741.05	741.05	3.30%	77,229
May 18, 2026	751.20	755.10	714.75	717.35	717.35	-5.81%	22,638
May 15, 2026	771.50	780.00	747.80	761.60	761.60	-1.77%	94,990
May 14, 2026	772.10	789.55	768.00	775.30	775.30	-0.19%	58,541
May 13, 2026	741.80	786.00	738.20	776.75	776.75	3.46%	644,220
May 12, 2026	770.75	782.90	739.70	750.75	750.75	-3.71%	57,303
May 11, 2026	720.00	790.45	709.95	779.65	779.65	8.65%	316,189
May 8, 2026	709.40	721.75	706.00	717.55	717.55	1.41%	25,285
May 7, 2026	698.45	714.05	698.45	707.55	707.55	0.93%	26,330
May 6, 2026	681.90	711.15	673.65	701.00	701.00	3.71%	43,355
May 5, 2026	684.00	690.00	670.00	675.95	675.95	-0.95%	11,830
May 4, 2026	668.35	684.95	663.90	682.45	682.45	2.46%	675,266
Apr 30, 2026	665.10	669.25	658.25	666.05	666.05	0.11%	39,203
Apr 29, 2026	667.95	672.00	660.00	665.35	665.35	0.35%	9,689
Apr 28, 2026	672.05	674.40	657.05	663.00	663.00	-1.70%	9,459
Apr 27, 2026	645.05	679.90	645.05	674.45	674.45	3.43%	37,089
Apr 24, 2026	656.85	656.90	644.90	652.10	652.10	-0.33%	13,415
Apr 23, 2026	675.00	675.00	644.45	654.25	654.25	-4.04%	557,124
Apr 22, 2026	680.00	684.80	676.80	681.80	681.80	0.12%	65,484
Apr 21, 2026	684.00	690.00	673.25	681.00	681.00	0.46%	20,641
Apr 20, 2026	688.00	691.80	673.30	677.90	677.90	-0.58%	34,761
Apr 17, 2026	655.00	685.00	655.00	681.85	681.85	2.51%	12,552
Apr 16, 2026	673.80	674.40	663.05	665.15	665.15	-0.14%	22,324
Apr 15, 2026	674.75	675.00	653.70	666.10	666.10	1.30%	20,690
Apr 13, 2026	660.00	664.30	645.00	657.55	657.55	-0.90%	22,918
Apr 10, 2026	660.05	670.05	660.00	663.55	663.55	0.11%	18,740
Apr 9, 2026	661.50	667.10	654.45	662.80	662.80	-0.23%	5,444
Apr 8, 2026	642.15	683.00	642.15	664.35	664.35	3.82%	21,293
Apr 7, 2026	634.70	642.45	618.60	639.90	639.90	2.19%	6,079
Apr 6, 2026	636.50	636.50	614.60	626.20	626.20	0.01%	50,924
Apr 2, 2026	624.90	629.30	612.95	626.15	626.15	0.24%	76,026
Apr 1, 2026	638.95	638.95	619.95	624.65	624.65	0.34%	98,690
Mar 30, 2026	639.80	639.80	610.55	622.55	622.55	-2.01%	13,800
Mar 27, 2026	630.55	646.50	630.55	635.30	635.30	-2.14%	23,758
Mar 25, 2026	632.50	652.00	630.00	649.20	649.20	2.79%	14,590
Mar 24, 2026	651.00	651.00	626.25	631.55	631.55	0.03%	19,439
Mar 23, 2026	635.55	639.90	619.20	631.35	631.35	-2.43%	34,765
Mar 20, 2026	650.95	652.40	639.65	647.10	647.10	-1.75%	16,474
Mar 19, 2026	650.10	665.00	650.10	658.65	658.65	-2.12%	14,805
Mar 18, 2026	658.90	681.00	658.90	672.90	672.90	2.12%	531,272
Mar 17, 2026	645.80	662.65	641.75	658.95	658.95	2.04%	6,042
Mar 16, 2026	633.25	651.40	626.25	645.75	645.75	1.69%	31,562
Mar 13, 2026	658.05	660.25	633.00	635.00	635.00	-4.32%	18,259