BOM:544028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	729.15	729.15	701.00	705.25	705.25	-1.91%	72,444
May 27, 2026	711.95	725.75	707.10	719.00	719.00	1.90%	143,841
May 26, 2026	679.85	708.85	677.00	705.60	705.60	4.22%	161,321
May 25, 2026	675.95	678.00	664.05	677.05	677.05	0.92%	68,844
May 22, 2026	662.25	672.95	656.55	670.90	670.90	0.99%	109,733
May 21, 2026	675.55	685.40	662.65	664.35	664.35	-1.46%	78,142
May 20, 2026	668.75	679.90	660.00	674.20	674.20	0.87%	94,713
May 19, 2026	630.00	671.00	629.95	668.40	668.40	6.23%	236,072
May 18, 2026	618.20	632.40	609.00	629.20	629.20	1.40%	113,408
May 15, 2026	620.15	630.00	618.40	620.50	620.50	-0.53%	71,699
May 14, 2026	627.15	631.00	612.35	623.80	623.80	-0.34%	43,633
May 13, 2026	611.05	628.00	611.05	625.90	625.90	1.69%	64,058
May 12, 2026	629.05	629.35	612.60	615.50	615.50	-2.53%	203,527
May 11, 2026	630.65	642.65	621.05	631.50	631.50	0.13%	102,654
May 8, 2026	630.00	635.50	624.90	630.70	630.70	-0.01%	152,994
May 7, 2026	629.80	635.30	621.65	630.75	630.75	0.45%	142,333
May 6, 2026	635.50	638.45	622.00	627.95	627.95	0.79%	129,750
May 5, 2026	602.00	659.65	602.00	623.05	623.05	5.37%	2,245,853
May 4, 2026	583.85	593.00	578.65	591.30	591.30	1.71%	92,755
Apr 30, 2026	570.00	594.15	565.35	581.35	581.35	1.60%	142,650
Apr 29, 2026	570.35	577.85	570.00	572.20	572.20	0.40%	79,218
Apr 28, 2026	594.95	595.15	566.10	569.90	569.90	-3.82%	93,417
Apr 27, 2026	569.80	604.80	569.80	592.55	592.55	4.11%	187,589
Apr 24, 2026	564.00	571.75	552.00	569.15	569.15	0.93%	92,476
Apr 23, 2026	575.25	576.00	562.40	563.90	563.90	-1.97%	40,621
Apr 22, 2026	580.00	580.05	573.00	575.25	575.25	-1.46%	69,738
Apr 21, 2026	576.00	587.40	571.20	583.80	583.80	1.35%	35,829
Apr 20, 2026	597.90	597.90	573.15	576.05	576.05	-2.22%	45,069
Apr 17, 2026	586.35	596.55	582.60	589.15	589.15	0.39%	87,384
Apr 16, 2026	580.35	592.00	578.70	586.85	586.85	1.91%	94,778
Apr 15, 2026	569.95	577.55	568.00	575.85	575.85	2.77%	72,049
Apr 13, 2026	558.05	563.95	551.65	560.35	560.35	-1.05%	78,315
Apr 10, 2026	565.00	569.85	557.60	566.30	566.30	1.18%	77,669
Apr 9, 2026	561.60	566.25	553.55	559.70	559.70	-0.34%	95,294
Apr 8, 2026	566.00	566.05	554.80	561.60	561.60	1.91%	100,798
Apr 7, 2026	541.30	565.00	536.05	551.05	551.05	1.42%	68,803
Apr 6, 2026	542.10	544.45	537.00	543.35	543.35	0.43%	43,758
Apr 2, 2026	530.50	543.00	516.55	541.05	541.05	1.94%	41,551
Apr 1, 2026	515.45	539.10	515.45	530.75	530.75	4.18%	136,811
Mar 30, 2026	533.15	539.75	507.50	509.45	509.45	-5.57%	301,235
Mar 27, 2026	541.55	552.05	531.70	539.50	539.50	-0.79%	104,534
Mar 25, 2026	534.40	548.20	534.40	543.80	543.80	2.46%	141,148
Mar 24, 2026	528.35	536.70	521.25	530.75	530.75	2.27%	59,121
Mar 23, 2026	529.35	539.00	516.70	518.95	518.95	-3.82%	98,565
Mar 20, 2026	531.55	543.00	531.50	539.55	539.55	3.23%	122,141
Mar 19, 2026	543.00	543.00	521.25	522.65	522.65	-4.74%	114,575
Mar 18, 2026	525.35	561.25	525.35	548.65	548.65	4.56%	122,299
Mar 17, 2026	529.35	532.10	520.10	524.70	524.70	-0.73%	119,490
Mar 16, 2026	540.15	540.15	521.10	528.55	528.55	-2.15%	80,515
Mar 13, 2026	548.65	552.40	537.20	540.15	540.15	-2.23%	126,051