BOM:543720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	855.00	876.30	849.55	858.50	858.50	1.30%	65,144
May 27, 2026	839.00	867.10	839.00	847.45	847.45	1.18%	98,624
May 26, 2026	834.20	845.00	823.00	837.60	837.60	1.02%	45,587
May 25, 2026	829.00	837.25	821.35	829.15	829.15	1.41%	151,081
May 22, 2026	837.35	837.35	816.05	817.65	817.65	-1.70%	48,458
May 21, 2026	834.80	841.95	811.55	831.80	831.80	0.45%	248,404
May 20, 2026	814.20	832.60	806.80	828.10	828.10	0.39%	55,703
May 19, 2026	816.05	833.00	809.40	824.90	824.90	1.42%	153,479
May 18, 2026	805.05	816.40	785.00	813.35	813.35	0.67%	69,127
May 15, 2026	832.95	832.95	805.50	807.90	807.90	-1.51%	147,842
May 14, 2026	835.15	839.95	809.05	820.30	820.30	-1.62%	64,123
May 13, 2026	859.95	865.55	828.65	833.85	833.85	-2.78%	107,933
May 12, 2026	889.00	891.25	853.80	857.70	857.70	-3.76%	80,679
May 11, 2026	909.85	910.75	888.90	891.25	891.25	-2.71%	55,262
May 8, 2026	928.30	928.30	913.00	916.10	916.10	-1.17%	129,952
May 7, 2026	921.25	938.00	915.50	926.90	926.90	1.60%	51,976
May 6, 2026	903.85	914.90	892.00	912.30	912.30	1.65%	76,542
May 5, 2026	866.30	908.00	857.85	897.50	897.50	3.84%	164,452
May 4, 2026	905.05	905.25	856.55	864.30	864.30	-3.40%	82,298
Apr 30, 2026	939.30	976.60	891.70	894.75	894.75	-8.44%	281,131
Apr 29, 2026	966.75	986.00	958.65	977.25	977.25	2.40%	27,062
Apr 28, 2026	968.45	968.45	950.55	954.35	954.35	-0.69%	28,847
Apr 27, 2026	961.00	975.00	958.25	960.95	960.95	0.47%	34,885
Apr 24, 2026	987.05	994.10	952.00	956.45	956.45	-2.53%	30,988
Apr 23, 2026	986.15	990.65	977.00	981.30	981.30	-0.88%	39,929
Apr 22, 2026	998.00	1,005.10	980.00	990.05	990.05	-0.63%	23,634
Apr 21, 2026	977.00	1,003.35	977.00	996.30	996.30	2.12%	70,538
Apr 20, 2026	977.05	990.00	960.00	975.65	975.65	-0.04%	83,701
Apr 17, 2026	969.60	982.95	954.90	976.05	976.05	2.10%	99,291
Apr 16, 2026	944.00	966.05	940.00	955.95	955.95	2.51%	83,653
Apr 15, 2026	920.15	936.60	907.60	932.55	932.55	3.51%	75,896
Apr 13, 2026	891.05	911.95	881.65	900.95	900.95	-1.21%	64,124
Apr 10, 2026	908.00	924.00	901.00	912.00	912.00	2.31%	37,318
Apr 9, 2026	920.90	921.45	885.50	891.45	891.45	-3.07%	77,592
Apr 8, 2026	947.25	947.25	915.00	919.70	919.70	1.44%	42,151
Apr 7, 2026	918.80	918.80	881.65	906.65	906.65	-1.38%	67,299
Apr 6, 2026	916.10	923.00	888.00	919.35	919.35	1.67%	43,452
Apr 2, 2026	890.75	909.15	877.75	904.25	904.25	0.11%	25,317
Apr 1, 2026	900.05	920.75	896.25	903.30	903.30	3.15%	16,354
Mar 30, 2026	895.05	903.95	864.95	875.70	875.70	-4.10%	71,206
Mar 27, 2026	927.30	931.50	904.20	913.15	913.15	-2.27%	48,514
Mar 25, 2026	912.60	947.75	912.60	934.35	934.35	3.07%	89,001
Mar 24, 2026	912.90	919.00	888.75	906.55	906.55	3.39%	26,185
Mar 23, 2026	907.05	908.90	869.35	876.85	876.85	-4.16%	53,620
Mar 20, 2026	924.55	925.20	905.00	914.95	914.95	0.33%	19,417
Mar 19, 2026	925.05	925.15	907.80	911.90	911.90	-3.37%	34,933
Mar 18, 2026	901.00	949.90	899.45	943.70	943.70	4.77%	71,193
Mar 17, 2026	907.75	909.00	892.40	900.75	900.75	-0.18%	27,965
Mar 16, 2026	890.45	913.75	889.15	902.35	902.35	1.07%	47,700
Mar 13, 2026	903.70	904.50	889.35	892.80	892.80	-1.61%	15,382