BOM:544081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	657.75	669.95	587.35	596.55	596.55	-9.19%	590,436
May 27, 2026	664.70	679.30	648.40	656.95	656.95	-0.54%	111,319
May 26, 2026	671.15	673.00	659.35	660.50	660.50	-1.56%	461,808
May 25, 2026	671.90	683.50	669.05	670.95	670.95	0.47%	25,004
May 22, 2026	665.70	688.00	664.80	667.80	667.80	-0.22%	60,603
May 21, 2026	675.20	687.35	662.00	669.30	669.30	-0.19%	157,861
May 20, 2026	675.50	676.65	659.00	670.60	670.60	-1.25%	26,755
May 19, 2026	681.85	699.00	675.65	679.10	679.10	-0.43%	53,071
May 18, 2026	704.00	704.00	678.50	682.05	682.05	-3.59%	49,904
May 15, 2026	724.95	726.70	706.30	707.45	707.45	-1.86%	11,290
May 14, 2026	745.15	745.15	702.15	720.85	720.85	-0.57%	39,621
May 13, 2026	723.55	738.65	722.70	724.95	724.95	-0.17%	39,872
May 12, 2026	745.95	753.00	721.60	726.15	726.15	-2.82%	45,597
May 11, 2026	754.40	762.65	738.10	747.20	747.20	-2.58%	37,134
May 8, 2026	774.70	777.10	764.05	766.95	766.95	-0.79%	24,098
May 7, 2026	778.75	782.00	769.00	773.05	773.05	0.06%	59,602
May 6, 2026	763.40	779.75	760.95	772.60	772.60	1.56%	44,057
May 5, 2026	752.20	764.00	747.05	760.70	760.70	0.24%	32,161
May 4, 2026	755.40	765.15	752.15	758.90	758.90	1.11%	28,995
Apr 30, 2026	765.00	769.30	746.30	750.55	750.55	-1.79%	21,820
Apr 29, 2026	766.10	785.10	761.50	764.25	764.25	0.09%	65,498
Apr 28, 2026	760.00	786.30	751.95	763.60	763.60	0.37%	86,701
Apr 27, 2026	741.25	768.00	740.95	760.80	760.80	3.26%	65,226
Apr 24, 2026	758.05	765.80	727.70	736.75	736.75	-2.40%	44,012
Apr 23, 2026	763.55	774.30	747.05	754.90	754.90	-1.53%	51,006
Apr 22, 2026	764.25	773.75	756.60	766.60	766.60	1.00%	26,657
Apr 21, 2026	753.95	777.75	749.30	759.00	759.00	2.11%	115,777
Apr 20, 2026	707.30	767.70	701.05	743.30	743.30	5.09%	352,230
Apr 17, 2026	712.05	717.85	702.40	707.30	707.30	0.63%	191,690
Apr 16, 2026	704.25	708.85	696.00	702.85	702.85	0.50%	275,310
Apr 15, 2026	708.30	714.40	695.10	699.35	699.35	0.06%	322,100
Apr 13, 2026	749.70	778.50	692.00	698.90	698.90	-14.69%	415,317
Apr 10, 2026	815.60	845.45	811.00	819.20	819.20	1.26%	31,072
Apr 9, 2026	800.05	833.50	799.00	809.00	809.00	-0.17%	24,074
Apr 8, 2026	804.90	815.00	786.50	810.35	810.35	5.74%	14,956
Apr 7, 2026	774.55	774.55	757.00	766.35	766.35	0.02%	10,172
Apr 6, 2026	771.90	776.70	757.15	766.20	766.20	-0.94%	12,993
Apr 2, 2026	763.55	776.00	740.05	773.50	773.50	1.07%	8,207
Apr 1, 2026	750.20	777.30	738.90	765.30	765.30	5.98%	42,122
Mar 30, 2026	743.40	750.75	717.00	722.15	722.15	-3.92%	27,459
Mar 27, 2026	768.90	770.35	744.00	751.65	751.65	-3.29%	33,608
Mar 25, 2026	749.50	782.90	747.35	777.25	777.25	4.36%	30,583
Mar 24, 2026	741.90	755.00	722.80	744.80	744.80	3.09%	38,619
Mar 23, 2026	727.35	735.00	704.00	722.50	722.50	-2.36%	43,239
Mar 20, 2026	748.80	758.95	735.80	740.00	740.00	-0.41%	22,956
Mar 19, 2026	746.00	769.90	740.80	743.05	743.05	-2.71%	31,561
Mar 18, 2026	748.00	773.70	731.90	763.75	763.75	2.10%	55,880
Mar 17, 2026	709.25	774.45	709.25	748.05	748.05	5.91%	724,901
Mar 16, 2026	716.70	721.35	687.00	706.30	706.30	-1.34%	23,614
Mar 13, 2026	753.20	760.10	713.90	715.90	715.90	-5.78%	165,615