BOM:543720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	905.20	928.00	901.50	904.00	904.00	-1.36%	73,969
Jun 19, 2026	906.70	919.05	892.60	916.45	916.45	1.07%	54,581
Jun 18, 2026	908.60	916.00	893.10	906.75	906.75	0.95%	72,145
Jun 17, 2026	884.75	903.70	865.05	898.25	898.25	4.19%	201,028
Jun 16, 2026	852.40	865.95	845.50	862.10	862.10	1.77%	24,702
Jun 15, 2026	845.40	853.00	840.00	847.10	847.10	2.44%	79,647
Jun 12, 2026	819.55	828.00	808.50	826.90	826.90	2.89%	25,732
Jun 11, 2026	817.90	817.90	800.05	803.70	803.70	-1.84%	40,459
Jun 10, 2026	851.25	851.25	815.70	818.80	818.80	-2.95%	39,497
Jun 9, 2026	838.45	845.45	832.00	843.65	843.65	0.74%	55,436
Jun 8, 2026	866.10	866.10	830.80	837.45	837.45	-3.52%	50,815
Jun 5, 2026	850.15	873.30	850.15	868.00	868.00	1.72%	58,927
Jun 4, 2026	836.05	861.95	829.30	853.35	853.35	1.87%	49,291
Jun 3, 2026	861.20	862.00	833.30	837.65	837.65	-2.50%	59,587
Jun 2, 2026	842.05	862.50	832.95	859.15	859.15	1.67%	22,867
Jun 1, 2026	860.00	875.00	840.25	845.00	845.00	-1.57%	70,591
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