BOM:543950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	869.60	869.60	835.50	836.90	836.90	-2.30%	10,604
Jun 24, 2026	854.70	874.90	853.20	856.60	856.60	0.22%	29,778
Jun 23, 2026	852.20	867.45	842.10	854.70	854.70	0.27%	38,336
Jun 22, 2026	834.90	864.20	832.00	852.40	852.40	1.37%	39,156
Jun 19, 2026	852.00	852.00	836.00	840.90	840.90	-0.39%	234,365
Jun 18, 2026	829.90	847.30	825.05	844.15	844.15	2.77%	26,950
Jun 17, 2026	833.10	846.00	819.50	821.40	821.40	-0.70%	25,026
Jun 16, 2026	829.25	835.30	819.40	827.15	827.15	-0.33%	11,672
Jun 15, 2026	859.15	859.15	820.00	829.85	829.85	-1.17%	13,535
Jun 12, 2026	829.15	845.00	829.15	839.70	839.70	1.64%	15,413
Jun 11, 2026	835.25	836.00	818.85	826.15	826.15	-0.58%	11,196
Jun 10, 2026	843.85	846.85	822.50	830.95	830.95	-0.92%	10,555
Jun 9, 2026	822.95	840.00	822.95	838.70	838.70	2.75%	11,345
Jun 8, 2026	793.05	835.70	793.05	816.25	816.25	0.95%	13,778
Jun 5, 2026	811.40	819.25	804.95	808.55	808.55	0.06%	10,391
Jun 4, 2026	810.00	819.20	803.95	808.10	808.10	-0.14%	7,105
Jun 3, 2026	817.00	817.00	801.30	809.25	809.25	-0.46%	6,423
Jun 2, 2026	789.80	815.00	777.10	813.00	813.00	2.55%	20,052
Jun 1, 2026	809.70	815.00	790.15	792.75	792.75	-0.71%	16,772
May 29, 2026	829.80	843.00	787.05	798.40	798.40	-1.86%	35,029
May 27, 2026	839.90	839.90	807.00	813.55	813.55	-0.23%	12,772
May 26, 2026	829.80	844.45	804.00	815.40	815.40	-0.57%	27,218
May 25, 2026	870.05	889.80	801.00	820.10	820.10	-4.97%	93,197
May 22, 2026	863.95	868.50	850.80	862.95	862.95	0.45%	10,726
May 21, 2026	850.10	863.45	848.45	859.10	859.10	1.37%	16,991
May 20, 2026	832.00	853.45	824.20	847.50	847.50	1.91%	15,103
May 19, 2026	812.95	845.60	811.15	831.60	831.60	2.83%	33,154
May 18, 2026	810.00	827.25	800.00	808.70	808.70	-0.85%	28,690
May 15, 2026	830.00	840.35	813.15	815.60	815.60	-2.03%	22,849
May 14, 2026	840.10	847.20	818.10	832.50	832.50	-0.56%	38,740
May 13, 2026	812.25	844.00	812.25	837.20	837.20	2.32%	27,553
May 12, 2026	844.65	867.20	809.50	818.25	818.25	-4.60%	33,196
May 11, 2026	862.65	887.15	845.75	857.70	857.70	-0.57%	53,456
May 8, 2026	815.10	866.00	815.10	862.60	862.60	4.86%	26,893
May 7, 2026	820.10	859.35	818.00	822.65	822.65	0.05%	41,691
May 6, 2026	831.00	831.00	810.00	822.25	822.25	0.19%	11,955
May 5, 2026	809.95	829.15	809.50	820.70	820.70	-0.21%	13,963
May 4, 2026	826.00	832.95	807.60	822.45	822.45	0.38%	12,320
Apr 30, 2026	800.00	825.00	782.20	819.30	819.30	1.92%	54,130
Apr 29, 2026	789.95	808.00	774.10	803.85	803.85	3.07%	21,970
Apr 28, 2026	748.00	785.00	737.50	779.90	779.90	3.99%	26,824
Apr 27, 2026	726.00	752.25	725.90	750.00	750.00	4.28%	16,749
Apr 24, 2026	763.55	763.55	716.55	719.25	719.25	-4.91%	16,680
Apr 23, 2026	736.55	759.95	720.35	756.40	756.40	2.06%	181,898
Apr 22, 2026	750.40	755.70	738.05	741.15	741.15	-0.60%	10,918
Apr 21, 2026	736.05	752.75	736.05	745.60	745.60	-0.07%	9,559
Apr 20, 2026	755.45	755.50	737.25	746.10	746.10	-1.17%	11,713
Apr 17, 2026	786.00	786.00	751.00	754.90	754.90	-1.89%	10,994
Apr 16, 2026	799.50	799.50	762.00	769.45	769.45	-2.33%	19,922
Apr 15, 2026	760.10	799.00	754.30	787.80	787.80	4.54%	31,537