BOM:543653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	657.80	664.15	648.00	649.10	649.10	-2.14%	2,817
Jun 2, 2026	655.00	670.00	651.75	663.30	663.30	-0.18%	7,076
Jun 1, 2026	649.60	668.15	638.10	664.50	664.50	2.29%	15,406
May 29, 2026	629.65	655.00	629.65	649.60	649.60	1.73%	1,053,402
May 27, 2026	638.40	642.35	632.70	638.55	638.55	0.09%	3,940
May 26, 2026	640.00	650.80	633.00	638.00	638.00	-0.40%	572,390
May 25, 2026	651.35	658.00	635.20	640.55	640.55	-2.08%	18,622
May 22, 2026	675.00	675.55	645.20	654.15	654.15	-1.60%	16,963
May 21, 2026	690.70	690.70	657.55	664.80	664.80	-1.61%	6,249
May 20, 2026	677.55	681.95	670.00	675.65	675.65	-0.35%	2,982
May 19, 2026	668.25	680.00	658.10	678.00	678.00	2.88%	3,573
May 18, 2026	661.40	661.45	650.85	659.05	659.05	-1.59%	4,612
May 15, 2026	649.15	683.05	641.40	669.70	669.70	3.11%	18,948
May 14, 2026	654.45	654.45	638.70	649.50	649.50	0.21%	3,539
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