BOM:543427 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	866.30	909.20	866.30	900.55	900.55	2.80%	6,490
Jun 1, 2026	877.45	896.90	866.00	876.00	876.00	-2.35%	10,472
May 29, 2026	882.00	904.65	877.95	897.05	897.05	1.71%	18,939
May 27, 2026	881.60	895.50	865.00	881.95	881.95	0.05%	294,782
May 26, 2026	876.95	911.95	876.95	881.55	881.55	-1.99%	5,237
May 25, 2026	899.00	905.55	876.70	899.45	899.45	0.21%	13,467
May 22, 2026	959.35	960.00	892.00	897.60	897.60	-5.98%	12,270
May 21, 2026	957.95	1,020.35	943.60	954.65	954.65	4.20%	141,937
May 20, 2026	940.25	954.00	904.10	916.15	916.15	-1.97%	20,076
May 19, 2026	930.25	940.00	917.05	934.60	934.60	0.61%	4,575
May 18, 2026	939.05	949.00	922.30	928.95	928.95	-2.40%	69,119
May 15, 2026	909.95	971.70	876.00	951.80	951.80	6.29%	41,269
May 14, 2026	887.35	915.00	885.00	895.50	895.50	0.60%	7,847
May 13, 2026	874.50	894.25	874.50	890.20	890.20	2.52%	7,452
May 12, 2026	875.25	881.45	863.50	868.30	868.30	-0.81%	4,124
May 11, 2026	864.35	881.50	862.00	875.35	875.35	0.05%	3,352
May 8, 2026	894.95	894.95	864.30	874.95	874.95	-1.17%	194,461
May 7, 2026	887.50	892.50	874.15	885.35	885.35	0.61%	2,227
May 6, 2026	863.30	887.55	856.95	879.95	879.95	2.52%	2,419
May 5, 2026	866.05	867.85	853.00	858.30	858.30	-1.36%	2,945
May 4, 2026	868.05	876.05	865.15	870.15	870.15	-	2,747
Apr 30, 2026	867.20	879.70	862.85	870.15	870.15	-1.21%	2,370
Apr 29, 2026	877.05	891.00	871.50	880.85	880.85	0.59%	2,601
Apr 28, 2026	898.05	898.05	874.55	875.65	875.65	-2.55%	3,135
Apr 27, 2026	910.00	910.85	898.35	898.60	898.60	-0.54%	976
Apr 24, 2026	914.70	914.70	887.05	903.50	903.50	-0.39%	2,366
Apr 23, 2026	894.90	914.75	883.35	907.00	907.00	1.82%	3,180
Apr 22, 2026	869.30	893.00	869.30	890.75	890.75	1.35%	6,307
Apr 21, 2026	869.80	880.50	868.25	878.85	878.85	1.03%	147,460
Apr 20, 2026	890.95	890.95	862.70	869.85	869.85	-0.87%	1,602
Apr 17, 2026	865.35	885.00	863.55	877.50	877.50	0.71%	4,349
Apr 16, 2026	858.05	873.00	856.65	871.35	871.35	-0.39%	4,209
Apr 15, 2026	879.85	900.00	865.70	874.75	874.75	0.73%	8,253
Apr 13, 2026	851.00	877.90	843.30	868.40	868.40	0.42%	3,143
Apr 10, 2026	858.45	874.85	856.65	864.80	864.80	1.03%	2,325
Apr 9, 2026	857.65	866.00	848.00	855.95	855.95	-0.65%	870,599
Apr 8, 2026	849.90	876.75	840.10	861.55	861.55	2.35%	8,527
Apr 7, 2026	835.70	847.20	835.65	841.75	841.75	1.15%	663
Apr 6, 2026	826.65	849.90	823.40	832.20	832.20	-0.64%	3,241
Apr 2, 2026	815.00	839.90	815.00	837.60	837.60	0.76%	1,793
Apr 1, 2026	859.85	859.85	818.60	831.30	831.30	-0.77%	4,744
Mar 30, 2026	818.10	846.40	810.60	837.75	837.75	1.28%	5,204
Mar 27, 2026	846.30	846.30	816.80	827.20	827.20	-0.83%	62,719
Mar 25, 2026	820.05	844.75	820.05	834.10	834.10	1.60%	5,491
Mar 24, 2026	800.45	833.30	800.45	821.00	821.00	2.91%	2,508
Mar 23, 2026	820.00	820.00	794.70	797.80	797.80	-2.84%	2,505
Mar 20, 2026	820.60	841.00	818.20	821.10	821.10	0.10%	1,774
Mar 19, 2026	837.40	844.50	818.05	820.25	820.25	-2.95%	2,954
Mar 18, 2026	815.20	846.80	815.20	845.20	845.20	3.08%	2,479
Mar 17, 2026	825.00	825.80	818.10	819.95	819.95	0.03%	2,426