BOM:543596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	748.30	754.00	736.05	746.15	746.15	-0.29%	5,411
Jun 4, 2026	740.40	754.60	737.45	748.30	748.30	1.12%	6,745
Jun 3, 2026	745.00	750.00	723.80	740.00	740.00	0.24%	8,706
Jun 2, 2026	725.65	743.95	709.80	738.25	738.25	1.43%	16,232
Jun 1, 2026	693.95	746.00	686.70	727.85	727.85	5.03%	128,099
May 29, 2026	678.15	700.80	678.15	693.00	693.00	1.86%	11,238
May 27, 2026	690.80	692.50	676.95	680.35	680.35	-0.43%	5,822
May 26, 2026	693.90	700.00	681.00	683.30	683.30	-0.12%	6,365
May 25, 2026	684.50	692.30	682.30	684.15	684.15	0.19%	5,540
May 22, 2026	685.05	694.80	676.95	682.85	682.85	-1.28%	6,932
May 21, 2026	699.65	710.40	682.65	691.70	691.70	-0.13%	6,040
May 20, 2026	672.65	698.05	666.00	692.60	692.60	1.94%	8,629
May 19, 2026	687.00	689.90	669.60	679.40	679.40	-1.09%	14,739
May 18, 2026	669.35	690.50	653.80	686.90	686.90	2.93%	9,524
May 15, 2026	667.10	684.90	666.10	667.35	667.35	0.04%	9,231
May 14, 2026	677.70	689.55	660.00	667.10	667.10	-2.28%	10,868
May 13, 2026	679.80	696.10	666.00	682.65	682.65	2.89%	13,388
May 12, 2026	683.90	683.90	660.85	663.45	663.45	-2.28%	14,369
May 11, 2026	731.15	735.00	674.35	678.95	678.95	-7.13%	41,908
May 8, 2026	744.85	751.10	726.25	731.10	731.10	-1.45%	13,640
May 7, 2026	767.80	768.00	735.15	741.85	741.85	-1.96%	20,966
May 6, 2026	745.00	759.10	736.60	756.65	756.65	3.84%	14,057
May 5, 2026	732.05	742.30	726.00	728.65	728.65	-0.79%	16,645
May 4, 2026	749.90	769.50	731.00	734.45	734.45	-0.77%	21,313
Apr 30, 2026	736.35	750.00	729.00	740.15	740.15	-0.73%	29,291
Apr 29, 2026	746.50	768.15	731.55	745.60	745.60	0.76%	69,526
Apr 28, 2026	690.80	759.95	684.95	739.95	739.95	5.35%	253,004
Apr 27, 2026	669.80	724.50	643.05	702.35	702.35	9.76%	378,839
Apr 24, 2026	646.10	662.20	638.00	639.90	639.90	-1.55%	5,862
Apr 23, 2026	668.45	669.35	648.10	649.95	649.95	-2.77%	6,115
Apr 22, 2026	654.20	675.90	654.20	668.50	668.50	2.57%	14,188
Apr 21, 2026	664.30	671.90	650.00	651.75	651.75	-1.89%	11,283
Apr 20, 2026	696.35	696.35	662.00	664.30	664.30	-2.75%	6,681
Apr 17, 2026	685.30	691.85	674.65	683.10	683.10	0.24%	6,804
Apr 16, 2026	685.40	688.00	667.55	681.45	681.45	0.28%	11,289
Apr 15, 2026	676.00	681.00	656.50	679.55	679.55	3.49%	6,506
Apr 13, 2026	630.05	669.85	630.05	656.65	656.65	0.33%	18,751
Apr 10, 2026	647.25	660.00	647.25	654.50	654.50	1.83%	9,252
Apr 9, 2026	665.90	665.90	637.20	642.75	642.75	-1.80%	16,753
Apr 8, 2026	639.75	660.00	621.15	654.50	654.50	6.74%	24,827
Apr 7, 2026	621.00	623.60	610.60	613.15	613.15	-2.67%	4,759
Apr 6, 2026	613.30	643.40	610.25	629.95	629.95	1.06%	8,606
Apr 2, 2026	607.00	627.00	597.75	623.35	623.35	2.82%	5,481
Apr 1, 2026	611.65	614.30	600.45	606.25	606.25	4.47%	8,188
Mar 30, 2026	598.90	598.90	576.15	580.30	580.30	-3.15%	11,495
Mar 27, 2026	591.85	616.70	591.85	599.20	599.20	-0.73%	39,176
Mar 25, 2026	590.10	616.10	590.10	603.60	603.60	0.59%	15,201
Mar 24, 2026	594.00	604.70	578.10	600.05	600.05	4.83%	16,880
Mar 23, 2026	589.30	594.40	570.10	572.40	572.40	-4.46%	27,899
Mar 20, 2026	602.05	617.45	592.70	599.10	599.10	-0.18%	16,251