BOM:543318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	780.00	789.00	772.80	782.95	782.95	-0.04%	8,082
Jun 18, 2026	779.35	787.95	774.75	783.30	783.30	0.51%	10,099
Jun 17, 2026	787.80	791.70	776.10	779.35	779.35	-0.34%	4,928
Jun 16, 2026	793.55	793.55	773.35	782.00	782.00	-1.19%	15,048
Jun 15, 2026	780.90	817.00	780.90	791.40	791.40	2.62%	21,295
Jun 12, 2026	743.85	773.80	743.85	771.20	771.20	4.06%	11,933
Jun 11, 2026	746.70	748.75	736.25	741.10	741.10	-0.90%	10,708
Jun 10, 2026	774.70	781.15	742.10	747.85	747.85	-2.57%	23,813
Jun 9, 2026	768.05	776.20	757.35	767.55	767.55	-0.07%	10,784
Jun 8, 2026	789.05	789.05	764.10	768.10	768.10	-3.30%	17,112
Jun 5, 2026	788.20	803.65	787.95	794.30	794.30	0.78%	12,819
Jun 4, 2026	795.15	807.75	786.30	788.15	788.15	-0.68%	10,211
Jun 3, 2026	782.10	796.00	773.00	793.55	793.55	1.45%	10,608
Jun 2, 2026	786.95	786.95	770.25	782.20	782.20	-0.61%	11,903
Jun 1, 2026	802.30	809.55	778.50	787.00	787.00	-1.42%	21,458
May 29, 2026	757.00	816.60	756.95	798.30	798.30	5.45%	84,318
May 27, 2026	747.40	761.75	747.40	757.05	757.05	1.30%	8,937
May 26, 2026	749.95	767.45	742.80	747.35	747.35	0.13%	15,388
May 25, 2026	758.10	764.30	743.00	746.35	746.35	-1.55%	10,951
May 22, 2026	762.05	765.35	753.80	758.10	758.10	-0.46%	9,264
May 21, 2026	764.00	774.70	753.55	761.60	761.60	0.91%	6,530
May 20, 2026	762.05	762.05	747.40	754.70	754.70	-1.13%	15,016
May 19, 2026	745.65	776.00	745.65	763.30	763.30	2.00%	16,368
May 18, 2026	763.35	763.40	731.50	748.35	748.35	-2.53%	18,503
May 15, 2026	821.00	821.00	764.00	767.80	767.80	-6.41%	31,729
May 14, 2026	830.70	839.80	798.75	820.40	820.40	0.51%	38,957
May 13, 2026	809.10	830.95	809.10	816.20	816.20	0.80%	14,592
May 12, 2026	849.20	869.75	805.35	809.75	809.75	-6.02%	19,245
May 11, 2026	889.00	889.00	854.00	861.60	861.60	-3.48%	16,148
May 8, 2026	883.70	899.00	867.65	892.70	892.70	1.99%	30,623
May 7, 2026	873.50	880.55	860.55	875.25	875.25	2.04%	36,456
May 6, 2026	837.95	868.00	822.65	857.75	857.75	3.98%	24,828
May 5, 2026	823.00	827.55	810.45	824.90	824.90	0.55%	27,456
May 4, 2026	829.95	833.40	817.00	820.35	820.35	0.15%	23,684
Apr 30, 2026	825.05	838.00	803.65	819.15	819.15	-0.43%	45,202
Apr 29, 2026	799.10	828.00	797.95	822.65	822.65	3.55%	29,947
Apr 28, 2026	807.40	811.65	793.00	794.45	794.45	-1.99%	16,413
Apr 27, 2026	824.95	825.80	803.35	810.60	810.60	-0.62%	34,794
Apr 24, 2026	808.95	828.90	797.05	815.65	815.65	2.10%	87,770
Apr 23, 2026	768.80	843.40	768.75	798.90	798.90	4.28%	388,253
Apr 22, 2026	754.20	773.20	747.90	766.10	766.10	1.83%	15,641
Apr 21, 2026	744.95	760.00	744.00	752.35	752.35	1.18%	11,864
Apr 20, 2026	762.00	762.15	740.55	743.55	743.55	-1.96%	8,949
Apr 17, 2026	751.15	766.85	751.15	758.40	758.40	0.90%	9,226
Apr 16, 2026	745.00	780.00	739.95	751.65	751.65	-0.17%	26,917
Apr 15, 2026	747.80	759.75	730.95	752.90	752.90	4.39%	17,717
Apr 13, 2026	712.70	727.85	701.05	721.25	721.25	-0.47%	7,325
Apr 10, 2026	729.10	733.40	719.60	724.65	724.65	1.10%	9,609
Apr 9, 2026	732.25	739.15	713.90	716.80	716.80	-2.10%	10,642
Apr 8, 2026	729.95	733.60	706.00	732.20	732.20	5.74%	12,574