BOM:543434 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	901.45	957.95	896.90	952.15	952.15	5.59%	37,352
Jun 3, 2026	918.95	935.70	885.00	901.75	901.75	-1.65%	46,884
Jun 2, 2026	1,028.95	1,028.95	903.00	916.90	916.90	-12.54%	114,494
Jun 1, 2026	994.50	1,085.50	960.00	1,048.35	1,048.35	8.22%	264,283
May 29, 2026	886.20	968.70	846.85	968.70	968.70	20.00%	239,189
May 27, 2026	788.05	817.15	783.55	807.25	807.25	3.50%	18,104
May 26, 2026	774.85	782.50	764.80	779.95	779.95	1.81%	6,752
May 25, 2026	772.65	787.10	756.30	766.10	766.10	-1.07%	23,234
May 22, 2026	743.10	793.80	732.85	774.35	774.35	5.52%	55,305
May 21, 2026	730.30	742.00	721.70	733.85	733.85	1.14%	13,432
May 20, 2026	721.05	730.60	712.10	725.60	725.60	0.39%	15,487
May 19, 2026	692.95	736.00	689.55	722.75	722.75	5.85%	41,884
May 18, 2026	685.00	687.35	665.70	682.80	682.80	-0.96%	5,953
May 15, 2026	681.80	696.25	673.45	689.45	689.45	0.82%	7,028
May 14, 2026	683.95	697.95	682.20	683.85	683.85	0.24%	5,993
May 13, 2026	671.10	700.20	671.10	682.20	682.20	0.88%	6,975
May 12, 2026	716.35	720.60	671.10	676.25	676.25	-5.76%	10,725
May 11, 2026	705.70	732.10	693.50	717.55	717.55	1.38%	14,289
May 8, 2026	712.90	712.90	698.90	707.80	707.80	1.06%	2,635
May 7, 2026	716.25	716.25	697.70	700.40	700.40	-0.43%	7,398
May 6, 2026	702.30	710.40	694.35	703.45	703.45	1.46%	10,214
May 5, 2026	685.90	712.00	681.85	693.30	693.30	0.16%	11,674
May 4, 2026	694.95	712.35	688.00	692.20	692.20	-0.33%	11,766
Apr 30, 2026	695.50	702.60	682.60	694.50	694.50	-0.72%	8,886
Apr 29, 2026	714.60	714.60	695.25	699.55	699.55	-0.70%	7,334
Apr 28, 2026	707.25	716.20	700.25	704.50	704.50	-0.07%	9,796
Apr 27, 2026	657.00	709.50	657.00	705.00	705.00	9.10%	61,173
Apr 24, 2026	661.70	668.00	633.00	646.20	646.20	-2.44%	373,840
Apr 23, 2026	651.65	669.10	651.55	662.35	662.35	0.83%	4,587
Apr 22, 2026	624.75	661.00	620.10	656.90	656.90	5.87%	18,130
Apr 21, 2026	619.00	629.15	618.90	620.45	620.45	0.22%	2,518
Apr 20, 2026	644.15	652.25	616.45	619.10	619.10	-4.72%	9,241
Apr 17, 2026	636.00	664.10	620.10	649.75	649.75	3.46%	11,077
Apr 16, 2026	635.15	645.70	624.85	628.00	628.00	-1.46%	5,097
Apr 15, 2026	653.45	653.45	631.45	637.30	637.30	0.06%	3,885
Apr 13, 2026	609.40	642.20	609.40	636.90	636.90	-0.16%	4,409
Apr 10, 2026	625.95	645.10	625.95	637.95	637.95	1.43%	7,458
Apr 9, 2026	627.30	640.55	625.90	628.95	628.95	-1.10%	4,757
Apr 8, 2026	664.85	664.85	621.35	635.95	635.95	4.46%	10,682
Apr 7, 2026	616.40	616.95	604.10	608.80	608.80	-1.23%	4,251
Apr 6, 2026	610.00	617.80	595.85	616.40	616.40	0.70%	3,917
Apr 2, 2026	602.65	615.90	584.60	612.10	612.10	1.57%	4,803
Apr 1, 2026	565.15	622.00	565.15	602.65	602.65	6.64%	13,284
Mar 30, 2026	578.10	583.65	555.50	565.10	565.10	-3.87%	16,868
Mar 27, 2026	594.95	599.70	580.10	587.85	587.85	-0.34%	9,211
Mar 25, 2026	579.15	605.05	579.15	589.85	589.85	4.51%	13,726
Mar 24, 2026	576.90	576.95	545.65	564.40	564.40	2.46%	9,881
Mar 23, 2026	585.90	585.90	547.45	550.85	550.85	-5.60%	8,768
Mar 20, 2026	576.55	592.00	576.55	583.50	583.50	0.50%	7,322
Mar 19, 2026	579.80	587.00	577.60	580.60	580.60	-1.37%	4,749