BOM:543653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	656.70	660.80	644.00	648.15	648.15	-1.34%	3,644
May 12, 2026	652.30	662.00	642.20	656.95	656.95	-0.67%	11,902
May 11, 2026	665.15	670.00	656.75	661.35	661.35	-1.55%	7,528
May 8, 2026	670.35	677.95	670.35	671.75	671.75	-0.36%	3,147
May 7, 2026	680.45	686.35	671.25	674.20	674.20	-1.30%	6,890
May 6, 2026	684.95	685.45	676.00	683.05	683.05	0.49%	224,671
May 5, 2026	682.25	685.30	676.00	679.70	679.70	-0.88%	5,426
May 4, 2026	673.85	687.65	673.85	685.75	685.75	1.24%	6,170
Apr 30, 2026	685.05	685.05	670.85	677.35	677.35	-1.99%	7,585
Apr 29, 2026	681.00	698.15	678.00	691.10	691.10	2.83%	6,577
Apr 28, 2026	687.45	687.45	669.75	672.05	672.05	-1.15%	4,695
Apr 27, 2026	660.35	681.55	660.35	679.85	679.85	3.06%	8,812
Apr 24, 2026	679.15	687.00	655.60	659.65	659.65	-4.29%	8,313
Apr 23, 2026	684.25	708.15	683.00	689.25	689.25	0.72%	22,820
Apr 22, 2026	665.85	695.05	664.95	684.30	684.30	3.71%	15,007
Apr 21, 2026	653.35	671.40	652.65	659.80	659.80	1.03%	6,281
Apr 20, 2026	662.85	679.55	646.20	653.10	653.10	-1.08%	18,710
Apr 17, 2026	647.95	663.45	643.05	660.20	660.20	2.96%	24,693
Apr 16, 2026	643.60	648.00	636.60	641.20	641.20	-0.48%	4,067
Apr 15, 2026	638.85	647.90	637.60	644.30	644.30	0.98%	16,869
Apr 13, 2026	632.55	639.20	623.85	638.05	638.05	-0.31%	8,004
Apr 10, 2026	641.20	645.00	638.65	640.05	640.05	-0.18%	4,192
Apr 9, 2026	636.05	648.50	636.05	641.20	641.20	0.16%	9,294
Apr 8, 2026	646.95	646.95	626.80	640.20	640.20	1.72%	12,934
Apr 7, 2026	626.25	640.25	625.90	629.35	629.35	-1.01%	7,382
Apr 6, 2026	622.55	641.00	615.80	635.75	635.75	1.26%	10,307
Apr 2, 2026	620.00	629.50	607.45	627.85	627.85	0.90%	9,488
Apr 1, 2026	628.55	629.15	618.65	622.25	622.25	0.06%	3,121
Mar 30, 2026	610.20	629.00	593.45	621.90	621.90	0.71%	31,815
Mar 27, 2026	628.25	629.10	614.00	617.50	617.50	-1.44%	7,068
Mar 25, 2026	618.00	631.50	616.00	626.50	626.50	1.61%	10,350
Mar 24, 2026	613.15	621.00	603.60	616.55	616.55	0.97%	11,539
Mar 23, 2026	622.35	622.35	591.55	610.60	610.60	-3.19%	27,291
Mar 20, 2026	612.50	632.90	604.00	630.70	630.70	3.02%	11,805
Mar 19, 2026	611.60	616.00	606.05	612.20	612.20	-0.42%	4,887
Mar 18, 2026	616.25	621.90	611.35	614.80	614.80	-0.24%	4,082
Mar 17, 2026	613.40	627.05	613.40	616.25	616.25	-1.12%	3,819
Mar 16, 2026	592.85	625.00	592.55	623.20	623.20	3.26%	14,671
Mar 13, 2026	610.05	616.90	600.85	603.55	603.55	-2.54%	9,140
Mar 12, 2026	620.65	624.00	609.00	619.25	619.25	-0.23%	6,869
Mar 11, 2026	615.95	642.55	610.85	620.70	620.70	0.97%	14,908
Mar 10, 2026	609.85	619.00	609.85	614.75	614.75	1.42%	7,564
Mar 9, 2026	595.20	608.75	595.00	606.15	606.15	-1.20%	4,234
Mar 6, 2026	630.55	630.55	609.05	613.50	613.50	-2.70%	12,925
Mar 5, 2026	629.70	637.30	625.30	630.50	630.50	0.14%	2,172
Mar 4, 2026	616.30	634.30	616.30	629.60	629.60	-0.40%	22,470
Mar 2, 2026	610.80	635.00	605.70	632.10	632.10	-0.93%	8,778
Feb 27, 2026	625.65	642.00	625.35	638.05	638.05	1.13%	27,775
Feb 26, 2026	623.50	632.60	623.50	630.95	630.95	1.21%	2,973
Feb 25, 2026	627.80	630.40	619.80	623.40	623.40	-0.70%	3,408