BOM:543367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	810.05	860.00	808.00	852.60	852.60	4.66%	114,376
Jun 1, 2026	821.85	853.15	811.00	814.65	814.65	-0.57%	79,290
May 29, 2026	847.35	854.95	814.20	819.35	819.35	-3.30%	86,388
May 27, 2026	864.85	879.60	843.80	847.30	847.30	-1.18%	72,134
May 26, 2026	858.95	881.50	853.50	857.45	857.45	0.31%	114,761
May 25, 2026	825.85	869.80	808.05	854.80	854.80	5.26%	257,179
May 22, 2026	793.00	826.20	788.20	812.05	812.05	2.60%	167,316
May 21, 2026	766.45	823.90	766.45	791.50	791.50	3.86%	174,176
May 20, 2026	756.95	770.00	748.35	762.10	762.10	-0.15%	48,395
May 19, 2026	749.95	777.00	739.00	763.25	763.25	2.66%	58,774
May 18, 2026	747.75	747.75	721.50	743.45	743.45	-1.41%	83,078
May 15, 2026	790.70	790.70	746.50	754.05	754.05	-3.69%	91,181
May 14, 2026	802.50	813.80	774.00	782.90	782.90	-1.50%	182,819
May 13, 2026	802.95	838.00	784.60	794.80	794.80	-0.75%	304,363
May 12, 2026	860.70	866.75	794.35	800.80	800.80	-7.31%	135,698
May 11, 2026	865.00	882.15	855.80	864.00	864.00	-0.28%	109,372
May 8, 2026	876.30	888.00	860.00	866.45	866.45	-0.20%	231,779
May 7, 2026	809.25	875.50	809.25	868.15	868.15	7.74%	366,427
May 6, 2026	804.95	815.75	797.35	805.80	805.80	1.44%	51,284
May 5, 2026	779.65	809.45	778.15	794.40	794.40	1.36%	62,709
May 4, 2026	804.30	805.55	770.00	783.75	783.75	-1.25%	66,186
Apr 30, 2026	808.95	816.95	777.30	793.65	793.65	-2.12%	77,473
Apr 29, 2026	813.90	835.00	801.60	810.80	810.80	0.54%	72,261
Apr 28, 2026	808.55	823.00	804.00	806.45	806.45	-0.26%	89,855
Apr 27, 2026	801.45	819.90	796.85	808.55	808.55	1.00%	85,901
Apr 24, 2026	837.40	849.10	792.60	800.55	800.55	-3.52%	173,287
Apr 23, 2026	815.65	835.00	805.85	829.75	829.75	1.47%	144,211
Apr 22, 2026	783.30	828.00	782.65	817.70	817.70	4.40%	232,518
Apr 21, 2026	781.30	803.65	777.00	783.25	783.25	0.25%	66,354
Apr 20, 2026	812.50	830.00	777.00	781.30	781.30	-3.67%	176,487
Apr 17, 2026	778.10	824.80	776.75	811.10	811.10	4.38%	207,899
Apr 16, 2026	769.85	783.20	758.30	777.05	777.05	2.90%	191,483
Apr 15, 2026	708.20	773.70	708.20	755.15	755.15	6.92%	344,534
Apr 13, 2026	662.40	712.00	657.50	706.25	706.25	3.65%	116,390
Apr 10, 2026	678.05	697.50	678.05	681.40	681.40	0.93%	64,655
Apr 9, 2026	663.25	687.50	660.00	675.15	675.15	1.21%	100,296
Apr 8, 2026	670.10	675.00	652.25	667.05	667.05	4.08%	92,804
Apr 7, 2026	636.85	648.05	631.25	640.90	640.90	-0.41%	38,319
Apr 6, 2026	637.25	646.00	618.50	643.55	643.55	0.81%	73,645
Apr 2, 2026	626.60	642.25	612.15	638.40	638.40	-0.13%	77,160
Apr 1, 2026	611.20	663.00	611.20	639.20	639.20	7.31%	157,405
Mar 30, 2026	625.55	641.35	592.95	595.65	595.65	-4.80%	78,518
Mar 27, 2026	629.95	636.20	617.25	625.70	625.70	-2.34%	71,292
Mar 25, 2026	627.45	645.60	622.50	640.70	640.70	3.44%	52,087
Mar 24, 2026	593.35	622.00	593.00	619.40	619.40	5.88%	85,494
Mar 23, 2026	621.60	625.00	580.00	585.00	585.00	-6.80%	89,813
Mar 20, 2026	633.75	643.20	626.05	627.70	627.70	-0.40%	28,211
Mar 19, 2026	637.50	649.25	627.00	630.25	630.25	-3.64%	47,445
Mar 18, 2026	646.70	656.90	641.05	654.05	654.05	1.40%	40,086
Mar 17, 2026	638.25	648.35	632.15	645.00	645.00	1.65%	56,461