BOM:543526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	855.15	855.70	819.05	829.90	829.90	-2.95%	431,818
May 26, 2026	843.90	857.00	834.30	855.15	855.15	2.14%	258,283
May 25, 2026	825.50	846.10	822.05	837.20	837.20	2.93%	406,946
May 22, 2026	830.40	839.00	809.50	813.35	813.35	1.58%	909,892
May 21, 2026	809.00	811.50	799.10	800.70	800.70	-0.03%	179,550
May 20, 2026	803.50	807.60	796.80	800.95	800.95	-0.29%	97,705
May 19, 2026	792.05	808.25	792.05	803.25	803.25	1.48%	67,509
May 18, 2026	797.50	797.50	777.80	791.55	791.55	-0.93%	79,032
May 15, 2026	806.15	814.90	797.00	799.00	799.00	-0.78%	151,756
May 14, 2026	788.15	808.90	788.15	805.25	805.25	2.25%	160,972
May 13, 2026	780.55	792.00	776.40	787.50	787.50	0.89%	60,058
May 12, 2026	799.00	799.00	779.20	780.55	780.55	-2.20%	77,677
May 11, 2026	796.20	806.40	795.00	798.10	798.10	-0.54%	145,317
May 8, 2026	810.90	810.90	801.00	802.45	802.45	-1.05%	36,557
May 7, 2026	809.10	815.55	803.10	810.95	810.95	0.40%	144,821
May 6, 2026	804.00	809.60	798.45	807.70	807.70	1.03%	90,339
May 5, 2026	801.75	801.75	797.15	799.50	799.50	-0.29%	41,390
May 4, 2026	805.00	808.50	796.05	801.80	801.80	0.46%	117,744
Apr 30, 2026	811.95	811.95	796.15	798.10	798.10	-1.74%	58,896
Apr 29, 2026	825.05	826.00	810.60	812.25	812.25	-0.64%	51,814
Apr 28, 2026	820.00	822.60	815.00	817.45	817.45	-0.21%	33,810
Apr 27, 2026	813.65	821.00	813.05	819.15	819.15	0.99%	83,817
Apr 24, 2026	812.85	817.20	804.10	811.10	811.10	-0.10%	125,431
Apr 23, 2026	819.45	820.10	810.90	811.90	811.90	-1.04%	61,758
Apr 22, 2026	827.75	827.75	819.45	820.45	820.45	-0.44%	94,238
Apr 21, 2026	828.05	832.20	823.20	824.05	824.05	-0.50%	134,382
Apr 20, 2026	842.20	842.95	826.40	828.20	828.20	-1.66%	100,183
Apr 17, 2026	842.40	846.00	835.00	842.20	842.20	-0.02%	126,487
Apr 16, 2026	854.95	856.20	837.80	842.40	842.40	0.05%	165,898
Apr 15, 2026	844.85	844.85	824.55	841.95	841.95	4.69%	402,999
Apr 13, 2026	794.55	809.00	782.00	804.25	804.25	0.71%	169,438
Apr 10, 2026	800.70	814.30	796.30	798.55	798.55	0.62%	157,774
Apr 9, 2026	803.70	803.70	786.50	793.60	793.60	0.01%	84,870
Apr 8, 2026	791.10	803.40	774.05	793.50	793.50	6.75%	321,951
Apr 7, 2026	745.00	745.40	733.05	743.35	743.35	-0.28%	60,310
Apr 6, 2026	735.95	747.60	727.75	745.45	745.45	1.46%	53,001
Apr 2, 2026	739.25	739.25	722.00	734.75	734.75	-1.46%	75,519
Apr 1, 2026	748.70	758.05	737.30	745.60	745.60	2.78%	88,728
Mar 30, 2026	757.15	759.85	722.50	725.45	725.45	-5.28%	270,082
Mar 27, 2026	776.95	776.95	761.00	765.90	765.90	-1.88%	215,131
Mar 25, 2026	766.65	784.70	760.05	780.60	780.60	3.01%	72,952
Mar 24, 2026	759.00	763.00	740.65	757.80	757.80	2.50%	78,095
Mar 23, 2026	765.10	769.40	737.50	739.35	739.35	-4.88%	267,580
Mar 20, 2026	768.30	779.25	768.30	777.25	777.25	1.50%	120,966
Mar 19, 2026	774.85	777.90	762.50	765.75	765.75	-2.56%	167,456
Mar 18, 2026	779.10	790.00	778.50	785.85	785.85	1.07%	25,140
Mar 17, 2026	779.35	787.95	775.40	777.55	777.55	0.08%	37,960
Mar 16, 2026	762.10	784.35	759.15	776.95	776.95	0.50%	88,604
Mar 13, 2026	795.25	796.90	770.10	773.10	773.10	-2.94%	56,202
Mar 12, 2026	800.00	807.20	792.15	796.50	796.50	-0.74%	75,543