BOM:543990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	818.55	839.75	809.00	826.90	826.90	0.46%	16,953
Jun 1, 2026	853.65	868.35	809.90	823.15	823.15	-3.58%	20,041
May 29, 2026	802.00	861.40	798.00	853.70	853.70	6.20%	44,263
May 27, 2026	804.00	810.45	798.45	803.85	803.85	-0.02%	14,641
May 26, 2026	813.90	817.80	802.20	804.00	804.00	-1.21%	16,545
May 25, 2026	819.85	842.40	809.35	813.85	813.85	-0.41%	21,871
May 22, 2026	835.00	835.00	813.80	817.20	817.20	-0.98%	18,940
May 21, 2026	836.80	836.80	818.95	825.25	825.25	0.39%	15,292
May 20, 2026	827.50	830.95	820.10	822.05	822.05	-2.04%	15,444
May 19, 2026	840.90	845.00	835.00	839.20	839.20	-0.14%	13,974
May 18, 2026	845.00	845.35	828.15	840.40	840.40	-1.11%	15,481
May 15, 2026	869.20	869.20	846.50	849.85	849.85	-2.01%	17,553
May 14, 2026	924.45	928.40	858.00	867.25	867.25	-3.02%	39,669
May 13, 2026	864.40	903.65	853.65	894.30	894.30	4.49%	320,410
May 12, 2026	876.20	892.50	853.70	855.90	855.90	-3.92%	18,464
May 11, 2026	899.95	899.95	881.55	890.85	890.85	-1.76%	20,410
May 8, 2026	888.05	910.00	888.05	906.85	906.85	0.28%	19,810
May 7, 2026	895.45	907.25	881.00	904.30	904.30	1.28%	20,465
May 6, 2026	871.65	905.50	870.10	892.85	892.85	2.64%	18,212
May 5, 2026	889.00	889.00	865.55	869.85	869.85	-1.20%	15,464
May 4, 2026	872.15	889.85	870.00	880.45	880.45	1.11%	23,041
Apr 30, 2026	860.05	872.45	849.85	870.75	870.75	0.98%	15,575
Apr 29, 2026	870.00	872.80	853.15	862.30	862.30	1.10%	19,690
Apr 28, 2026	878.90	878.90	850.60	852.90	852.90	-1.36%	15,681
Apr 27, 2026	859.40	873.65	850.85	864.65	864.65	3.16%	43,676
Apr 24, 2026	859.20	859.20	829.00	838.20	838.20	-2.12%	20,165
Apr 23, 2026	852.10	868.00	852.00	856.35	856.35	-0.59%	15,932
Apr 22, 2026	860.00	869.45	855.00	861.40	861.40	0.31%	17,636
Apr 21, 2026	835.25	868.50	826.80	858.70	858.70	3.86%	28,230
Apr 20, 2026	794.50	835.55	794.50	826.75	826.75	3.16%	18,997
Apr 17, 2026	823.95	835.80	800.00	801.40	801.40	-0.69%	29,256
Apr 16, 2026	801.45	816.60	800.15	806.95	806.95	0.69%	14,274
Apr 15, 2026	820.60	820.60	798.00	801.45	801.45	0.26%	25,030
Apr 13, 2026	821.45	821.45	782.20	799.40	799.40	-2.55%	17,434
Apr 10, 2026	820.10	836.80	815.90	820.30	820.30	-0.07%	16,080
Apr 9, 2026	829.95	842.95	814.90	820.85	820.85	-1.18%	41,150
Apr 8, 2026	786.95	836.00	786.95	830.65	830.65	6.80%	20,157
Apr 7, 2026	805.80	805.80	769.50	777.75	777.75	-0.80%	19,622
Apr 6, 2026	753.35	798.15	738.50	784.00	784.00	4.64%	36,316
Apr 2, 2026	710.00	756.20	706.05	749.25	749.25	3.47%	45,594
Apr 1, 2026	730.55	734.20	719.95	724.15	724.15	1.50%	20,659
Mar 30, 2026	740.10	743.85	710.00	713.45	713.45	-4.22%	24,470
Mar 27, 2026	775.55	775.55	740.00	744.85	744.85	-3.73%	24,502
Mar 25, 2026	758.20	780.00	750.00	773.70	773.70	4.33%	25,888
Mar 24, 2026	734.00	749.60	726.65	741.60	741.60	1.93%	565,213
Mar 23, 2026	777.95	777.95	721.00	727.55	727.55	-5.10%	21,663
Mar 20, 2026	772.30	777.25	748.30	766.65	766.65	-0.27%	18,546
Mar 19, 2026	787.00	792.10	760.00	768.75	768.75	-4.06%	19,002
Mar 18, 2026	793.90	807.20	780.00	801.30	801.30	0.93%	18,088
Mar 17, 2026	776.05	800.80	776.05	793.90	793.90	0.55%	17,654