BOM:543812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	799.15	799.15	762.00	780.70	780.70	-0.26%	1,835
Jun 4, 2026	805.50	818.80	779.85	782.70	782.70	-2.64%	4,886
Jun 3, 2026	792.05	817.65	769.40	803.95	803.95	1.84%	4,192
Jun 2, 2026	806.05	813.45	782.05	789.40	789.40	-2.07%	4,059
Jun 1, 2026	832.10	850.00	804.45	806.05	806.05	-0.71%	5,790
May 29, 2026	800.00	842.80	776.05	811.85	811.85	2.45%	16,220
May 27, 2026	769.30	795.65	755.05	792.40	792.40	3.21%	4,146
May 26, 2026	820.85	827.50	761.45	767.75	767.75	4.01%	38,037
May 25, 2026	718.95	744.00	705.60	738.15	738.15	2.85%	2,497
May 22, 2026	694.00	719.00	680.00	717.70	717.70	3.55%	1,239
May 21, 2026	661.90	694.00	661.90	693.10	693.10	4.63%	629
May 20, 2026	673.35	673.35	661.25	662.45	662.45	-2.00%	898
May 19, 2026	661.95	682.60	661.95	676.00	676.00	4.11%	365
May 18, 2026	653.00	658.10	644.00	649.30	649.30	-2.44%	504
May 15, 2026	673.75	674.70	661.35	665.55	665.55	-1.22%	818
May 14, 2026	695.90	698.55	670.60	673.75	673.75	-3.04%	3,113
May 13, 2026	717.85	725.05	685.95	694.85	694.85	-2.33%	2,727
May 12, 2026	723.20	733.85	705.00	711.40	711.40	-2.14%	2,160
May 11, 2026	725.15	728.25	712.20	726.95	726.95	-1.80%	1,319
May 8, 2026	685.00	744.85	685.00	740.30	740.30	1.79%	658
May 7, 2026	716.30	736.60	716.20	727.30	727.30	1.60%	1,547
May 6, 2026	713.60	724.85	700.00	715.85	715.85	0.08%	2,197
May 5, 2026	707.95	733.30	707.25	715.25	715.25	0.78%	1,114
May 4, 2026	714.95	731.90	701.00	709.70	709.70	-1.40%	911
Apr 30, 2026	724.45	730.00	715.35	719.75	719.75	-1.83%	1,503
Apr 29, 2026	748.00	750.00	722.20	733.15	733.15	-1.14%	989
Apr 28, 2026	740.00	750.00	733.00	741.60	741.60	-0.76%	1,609
Apr 27, 2026	766.90	766.90	738.25	747.30	747.30	-0.17%	1,264
Apr 24, 2026	727.00	765.00	717.20	748.55	748.55	2.46%	1,735
Apr 23, 2026	735.90	745.55	721.15	730.55	730.55	-0.09%	2,061
Apr 22, 2026	747.75	755.00	731.20	731.20	731.20	-1.87%	863
Apr 21, 2026	757.30	762.85	740.20	745.15	745.15	-1.60%	1,576
Apr 20, 2026	768.00	783.95	750.65	757.30	757.30	-2.46%	5,981
Apr 17, 2026	800.60	801.00	770.20	776.40	776.40	-1.01%	4,784
Apr 16, 2026	779.00	810.95	779.00	784.35	784.35	0.69%	15,707
Apr 15, 2026	717.00	799.50	710.00	779.00	779.00	12.04%	32,782
Apr 13, 2026	665.80	705.00	665.80	695.30	695.30	3.56%	66,801
Apr 10, 2026	683.10	688.45	667.55	671.40	671.40	-0.07%	1,847
Apr 9, 2026	666.70	684.60	662.00	671.90	671.90	0.40%	674
Apr 8, 2026	672.00	679.05	654.70	669.25	669.25	4.70%	1,078
Apr 7, 2026	636.00	652.15	630.85	639.20	639.20	-0.05%	212
Apr 6, 2026	631.45	649.95	627.80	639.55	639.55	1.34%	757
Apr 2, 2026	613.25	633.00	609.15	631.10	631.10	-0.25%	1,893
Apr 1, 2026	615.05	662.45	615.05	632.70	632.70	2.55%	3,096
Mar 30, 2026	663.70	673.10	610.20	616.95	616.95	-7.12%	3,913
Mar 27, 2026	687.20	706.80	658.00	664.25	664.25	-4.71%	1,569
Mar 25, 2026	699.10	729.15	694.40	697.10	697.10	0.85%	5,701
Mar 24, 2026	676.40	695.85	657.20	691.20	691.20	4.98%	429
Mar 23, 2026	702.00	702.00	649.00	658.40	658.40	-6.52%	2,343
Mar 20, 2026	680.05	710.00	680.05	704.35	704.35	3.85%	723