BOM:543425 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	819.15	843.00	813.50	832.20	832.20	1.89%	10,525
Jun 3, 2026	833.95	833.95	804.60	816.75	816.75	-1.08%	14,904
Jun 2, 2026	834.55	848.65	816.70	825.70	825.70	-1.64%	15,328
Jun 1, 2026	818.80	867.80	815.75	839.50	839.50	2.52%	16,966
May 29, 2026	841.75	853.55	810.75	818.85	818.85	-3.19%	21,190
May 27, 2026	847.85	857.45	827.60	845.80	845.80	0.24%	10,656
May 26, 2026	868.00	870.70	841.00	843.75	843.75	-2.69%	9,963
May 25, 2026	866.35	882.75	863.00	867.10	867.10	0.73%	11,572
May 22, 2026	893.40	899.15	856.35	860.80	860.80	-3.93%	33,254
May 21, 2026	914.95	929.00	885.20	896.05	896.05	-1.70%	17,644
May 20, 2026	992.60	1,017.70	906.50	911.50	911.50	-5.69%	48,775
May 19, 2026	942.85	988.90	942.00	966.50	966.50	2.75%	8,463
May 18, 2026	1,006.00	1,006.00	931.80	940.60	940.60	-7.39%	18,534
May 15, 2026	1,025.10	1,029.90	1,005.05	1,015.65	1,015.65	-0.18%	10,070
May 14, 2026	1,024.95	1,037.80	989.85	1,017.45	1,017.45	-0.99%	14,516
May 13, 2026	1,005.05	1,038.00	981.15	1,027.65	1,027.65	1.81%	27,794
May 12, 2026	1,040.25	1,063.90	999.55	1,009.40	1,009.40	-6.35%	54,530
May 11, 2026	938.00	1,127.40	930.05	1,077.85	1,077.85	12.65%	418,881
May 8, 2026	983.20	983.20	955.00	956.85	956.85	-1.03%	3,548
May 7, 2026	955.65	981.00	955.65	966.80	966.80	1.26%	8,870
May 6, 2026	940.70	969.35	940.70	954.75	954.75	1.64%	11,505
May 5, 2026	942.80	950.90	927.40	939.35	939.35	0.15%	3,084
May 4, 2026	925.70	949.85	924.35	937.90	937.90	1.82%	5,766
Apr 30, 2026	925.90	935.25	912.50	921.15	921.15	-0.98%	3,677
Apr 29, 2026	928.50	940.35	924.50	930.25	930.25	0.02%	5,715
Apr 28, 2026	947.15	948.50	925.55	930.10	930.10	-0.93%	5,693
Apr 27, 2026	925.95	960.90	925.95	938.85	938.85	1.80%	7,614
Apr 24, 2026	945.40	953.20	917.90	922.25	922.25	-2.75%	5,675
Apr 23, 2026	974.70	974.70	945.05	948.35	948.35	-1.77%	4,002
Apr 22, 2026	945.25	975.20	928.80	965.40	965.40	3.39%	8,120
Apr 21, 2026	924.60	946.85	924.60	933.75	933.75	0.71%	4,935
Apr 20, 2026	961.60	961.60	921.85	927.15	927.15	-2.61%	5,677
Apr 17, 2026	934.40	972.40	919.00	952.00	952.00	3.15%	16,786
Apr 16, 2026	935.90	957.80	910.85	922.95	922.95	-1.30%	11,006
Apr 15, 2026	943.00	961.00	930.10	935.15	935.15	1.46%	9,073
Apr 13, 2026	920.00	943.60	902.15	921.65	921.65	-1.27%	4,497
Apr 10, 2026	925.75	956.00	925.75	933.55	933.55	0.74%	16,113
Apr 9, 2026	949.95	954.00	910.00	926.65	926.65	-1.06%	6,869
Apr 8, 2026	938.50	939.00	894.95	936.60	936.60	6.02%	4,645
Apr 7, 2026	887.70	892.90	872.00	883.40	883.40	0.64%	3,074
Apr 6, 2026	867.20	881.05	850.50	877.80	877.80	0.05%	4,273
Apr 2, 2026	854.85	882.20	832.00	877.40	877.40	1.63%	6,138
Apr 1, 2026	809.80	878.80	809.80	863.35	863.35	7.66%	10,652
Mar 30, 2026	835.05	844.75	795.25	801.90	801.90	-5.07%	31,297
Mar 27, 2026	885.15	885.15	835.00	844.75	844.75	-4.51%	16,823
Mar 25, 2026	887.50	900.00	880.05	884.65	884.65	1.74%	6,595
Mar 24, 2026	878.10	884.50	850.70	869.50	869.50	1.00%	11,266
Mar 23, 2026	894.15	904.10	856.90	860.85	860.85	-6.03%	13,634
Mar 20, 2026	884.35	943.95	868.50	916.10	916.10	6.30%	23,902
Mar 19, 2026	859.95	880.00	858.00	861.80	861.80	-2.17%	7,964