BOM:543417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	789.35	796.55	775.30	783.65	783.65	1.38%	10,373
Jun 11, 2026	788.05	797.85	765.05	773.00	773.00	-1.92%	25,042
Jun 10, 2026	750.30	798.00	738.00	788.10	788.10	5.04%	41,476
Jun 9, 2026	748.00	762.20	743.35	750.30	750.30	0.37%	11,397
Jun 8, 2026	744.20	765.15	742.20	747.55	747.55	-1.44%	7,011
Jun 5, 2026	781.95	781.95	755.05	758.45	758.45	-1.58%	6,471
Jun 4, 2026	764.75	783.00	761.00	770.65	770.65	0.68%	317,221
Jun 3, 2026	777.00	777.00	752.55	765.45	765.45	-1.30%	12,345
Jun 2, 2026	781.90	790.35	760.85	775.50	775.50	-0.19%	22,594
Jun 1, 2026	757.10	801.85	747.80	777.00	777.00	4.13%	102,237
May 29, 2026	739.40	765.00	727.00	746.15	746.15	2.36%	35,782
May 27, 2026	735.00	751.95	726.65	728.95	728.95	-0.30%	26,904
May 26, 2026	727.05	737.55	717.90	731.15	731.15	0.75%	342,375
May 25, 2026	728.15	744.10	698.80	725.70	725.70	1.59%	82,735
May 22, 2026	665.00	735.00	628.25	714.35	714.35	9.49%	516,226
May 21, 2026	665.90	684.45	645.60	652.45	652.45	-1.05%	96,383
May 20, 2026	677.60	680.60	657.70	659.40	659.40	-2.10%	10,928
May 19, 2026	649.15	680.20	645.00	673.55	673.55	4.85%	47,942
May 18, 2026	624.00	646.25	624.00	642.40	642.40	2.83%	8,721
May 15, 2026	639.00	639.50	622.50	624.75	624.75	-3.05%	5,579
May 14, 2026	633.15	653.95	611.90	644.40	644.40	2.98%	12,866
May 13, 2026	617.50	632.20	617.50	625.75	625.75	1.28%	6,357
May 12, 2026	651.75	652.15	613.95	617.85	617.85	-5.99%	16,604
May 11, 2026	625.10	683.10	616.05	657.20	657.20	3.41%	23,447
May 8, 2026	648.90	648.90	628.70	635.50	635.50	0.28%	8,185
May 7, 2026	637.00	646.95	627.00	633.70	633.70	-0.64%	11,866
May 6, 2026	605.00	642.10	603.35	637.75	637.75	5.58%	11,053
May 5, 2026	610.20	610.20	596.80	604.05	604.05	-0.20%	7,200
May 4, 2026	606.70	612.40	591.90	605.25	605.25	0.46%	12,642
Apr 30, 2026	578.00	612.85	575.45	602.50	602.50	3.77%	693,282
Apr 29, 2026	593.20	593.20	571.70	580.60	580.60	-0.42%	14,241
Apr 28, 2026	583.20	595.45	577.40	583.05	583.05	-1.64%	12,369
Apr 27, 2026	590.20	606.95	585.70	592.75	592.75	1.11%	14,669
Apr 24, 2026	586.00	596.30	562.75	586.25	586.25	0.34%	167,264
Apr 23, 2026	568.75	592.60	568.75	584.25	584.25	1.71%	10,664
Apr 22, 2026	567.05	579.45	565.00	574.45	574.45	0.90%	10,038
Apr 21, 2026	578.05	580.00	567.10	569.30	569.30	-0.29%	4,950
Apr 20, 2026	582.95	582.95	562.70	570.95	570.95	-2.08%	6,314
Apr 17, 2026	571.65	592.40	570.95	583.10	583.10	0.09%	6,621
Apr 16, 2026	565.00	583.45	564.95	582.60	582.60	2.23%	6,747
Apr 15, 2026	568.00	577.80	561.00	569.90	569.90	2.23%	8,779
Apr 13, 2026	542.60	559.65	536.90	557.45	557.45	-0.78%	10,396
Apr 10, 2026	550.15	565.00	549.75	561.85	561.85	1.48%	13,938
Apr 9, 2026	598.70	598.70	531.95	553.65	553.65	0.44%	15,041
Apr 8, 2026	516.35	554.00	516.35	551.25	551.25	8.58%	29,688
Apr 7, 2026	494.95	510.75	492.45	507.70	507.70	1.96%	18,099
Apr 6, 2026	483.75	501.80	483.75	497.95	497.95	1.27%	12,975
Apr 2, 2026	471.00	497.35	461.80	491.70	491.70	2.49%	18,499
Apr 1, 2026	449.30	483.50	449.30	479.75	479.75	9.25%	23,444
Mar 30, 2026	471.05	471.05	438.00	439.15	439.15	-6.90%	40,968