BOM:543308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	785.10	818.00	781.45	804.65	804.65	1.69%	47,931
Jun 18, 2026	795.85	805.35	786.00	791.25	791.25	-0.63%	11,159
Jun 17, 2026	780.30	799.00	780.30	796.30	796.30	2.33%	35,555
Jun 16, 2026	770.05	788.10	763.05	778.15	778.15	0.88%	26,776
Jun 15, 2026	804.95	804.95	765.70	771.35	771.35	-2.00%	51,003
Jun 12, 2026	780.35	790.65	773.80	787.10	787.10	2.88%	44,798
Jun 11, 2026	765.05	781.15	762.30	765.05	765.05	0.12%	25,652
Jun 10, 2026	781.25	790.00	759.65	764.10	764.10	-2.05%	30,635
Jun 9, 2026	809.90	809.90	779.00	780.10	780.10	-2.56%	257,955
Jun 8, 2026	788.95	810.20	773.55	800.60	800.60	1.38%	110,560
Jun 5, 2026	766.65	796.75	764.20	789.70	789.70	3.27%	51,243
Jun 4, 2026	736.00	770.40	728.95	764.70	764.70	3.87%	21,940
Jun 3, 2026	742.35	757.00	734.80	736.20	736.20	-1.39%	10,605
Jun 2, 2026	753.55	753.55	740.20	746.55	746.55	-0.94%	11,425
Jun 1, 2026	758.75	774.30	746.40	753.60	753.60	-0.63%	17,302
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