BOM:543950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	732.45	767.15	724.50	753.60	753.60	-0.21%	37,532
Apr 10, 2026	707.30	762.80	707.25	755.20	755.20	7.16%	41,948
Apr 9, 2026	704.80	719.15	702.70	704.75	704.75	0.32%	15,713
Apr 8, 2026	700.00	719.00	683.55	702.50	702.50	4.01%	20,612
Apr 7, 2026	686.05	686.05	667.00	675.40	675.40	-0.10%	7,488
Apr 6, 2026	689.00	689.00	661.65	676.05	676.05	0.32%	10,636
Apr 2, 2026	660.00	679.05	641.35	673.90	673.90	1.20%	23,604
Apr 1, 2026	625.05	671.00	625.05	665.90	665.90	7.89%	29,203
Mar 30, 2026	632.00	632.00	615.40	617.20	617.20	-3.88%	21,809
Mar 27, 2026	641.00	650.00	632.95	642.10	642.10	-1.03%	22,017
Mar 25, 2026	660.35	672.00	645.55	648.75	648.75	0.14%	24,083
Mar 24, 2026	625.00	652.95	625.00	647.85	647.85	4.18%	19,549
Mar 23, 2026	626.70	633.75	613.10	621.85	621.85	-2.99%	30,217
Mar 20, 2026	650.75	657.40	638.50	641.00	641.00	-1.38%	10,378