BOM:543317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	891.00	891.00	872.35	880.60	880.60	-1.17%	836
Jun 2, 2026	876.60	892.50	866.00	891.00	891.00	0.68%	3,393
Jun 1, 2026	886.35	913.00	878.80	885.00	885.00	-1.16%	2,449
May 29, 2026	910.05	929.65	892.30	895.35	895.35	-2.10%	1,353
May 27, 2026	939.00	940.75	906.65	914.55	914.55	-2.58%	3,098
May 26, 2026	946.40	951.35	933.05	938.80	938.80	-0.80%	339
May 25, 2026	940.05	952.45	938.00	946.40	946.40	0.69%	1,700
May 22, 2026	942.25	950.30	936.05	939.95	939.95	-0.63%	516
May 21, 2026	946.85	949.60	940.60	945.90	945.90	0.62%	1,363
May 20, 2026	929.80	943.15	929.10	940.10	940.10	-	734
May 19, 2026	935.85	953.25	931.30	940.10	940.10	-0.07%	1,893
May 18, 2026	933.95	943.30	909.80	940.80	940.80	0.44%	4,433
May 15, 2026	947.45	947.50	926.60	936.65	936.65	-1.06%	2,810
May 14, 2026	945.00	956.30	939.65	946.65	946.65	0.26%	1,672
May 13, 2026	945.90	950.75	923.15	944.20	944.20	0.90%	5,406
May 12, 2026	929.90	972.50	920.30	935.80	935.80	-5.79%	12,481
May 11, 2026	979.05	1,002.60	965.95	993.30	993.30	1.29%	7,129
May 8, 2026	990.05	1,000.90	978.40	980.65	980.65	-1.82%	1,509
May 7, 2026	994.00	1,001.10	973.70	998.80	998.80	1.57%	1,586
May 6, 2026	970.55	987.15	957.20	983.40	983.40	3.24%	4,229
May 5, 2026	956.55	961.80	946.90	952.50	952.50	0.93%	2,363
May 4, 2026	949.95	961.20	933.65	943.70	943.70	0.81%	4,294
Apr 30, 2026	908.00	967.15	906.85	936.15	936.15	2.82%	17,445
Apr 29, 2026	911.75	918.25	897.90	910.50	910.50	-0.02%	7,441
Apr 28, 2026	888.95	932.55	881.15	910.65	910.65	3.39%	12,337
Apr 27, 2026	885.00	887.00	870.00	880.80	880.80	1.57%	10,584
Apr 24, 2026	888.95	889.00	857.25	867.15	867.15	-0.76%	467,000
Apr 23, 2026	885.00	893.55	867.50	873.75	873.75	-1.57%	2,565
Apr 22, 2026	872.00	894.70	872.00	887.65	887.65	0.71%	4,550
Apr 21, 2026	890.85	896.40	874.60	881.40	881.40	-1.06%	8,313
Apr 20, 2026	918.75	918.75	876.15	890.85	890.85	-1.21%	5,131
Apr 17, 2026	892.00	923.40	892.00	901.75	901.75	1.08%	10,439
Apr 16, 2026	896.85	905.70	877.55	892.10	892.10	1.05%	31,002
Apr 15, 2026	856.50	893.50	853.00	882.80	882.80	4.35%	14,302
Apr 13, 2026	828.75	851.90	813.00	846.00	846.00	0.49%	4,972
Apr 10, 2026	832.50	848.00	832.50	841.90	841.90	0.83%	3,280
Apr 9, 2026	854.25	854.25	829.45	835.00	835.00	-0.45%	3,107
Apr 8, 2026	865.00	865.00	832.05	838.75	838.75	1.57%	16,883
Apr 7, 2026	818.35	832.05	818.35	825.75	825.75	-1.10%	5,901
Apr 6, 2026	869.55	872.30	824.80	834.90	834.90	-0.42%	15,614
Apr 2, 2026	829.95	850.60	801.55	838.45	838.45	0.35%	2,960
Apr 1, 2026	817.70	844.95	808.40	835.55	835.55	4.55%	9,761
Mar 30, 2026	825.00	832.45	786.05	799.15	799.15	-0.84%	23,593
Mar 27, 2026	815.50	815.50	796.35	805.95	805.95	-2.19%	9,338
Mar 25, 2026	825.00	840.60	817.00	824.00	824.00	0.30%	6,298
Mar 24, 2026	901.05	918.45	810.55	821.55	821.55	-2.61%	128,164
Mar 23, 2026	853.15	855.55	825.00	843.55	843.55	-2.51%	3,324
Mar 20, 2026	881.50	908.80	855.00	865.25	865.25	-2.72%	7,764
Mar 19, 2026	945.05	974.35	876.25	889.45	889.45	-4.07%	46,740
Mar 18, 2026	903.40	930.00	903.40	927.15	927.15	1.76%	720