BOM:544240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	740.20	769.45	731.90	743.85	743.85	0.42%	7,913
Jun 3, 2026	746.90	749.15	715.00	740.75	740.75	-1.44%	12,414
Jun 2, 2026	752.10	771.95	736.60	751.55	751.55	-0.48%	11,138
Jun 1, 2026	729.80	766.00	717.85	755.20	755.20	6.62%	44,192
May 29, 2026	712.55	720.85	696.80	708.30	708.30	-0.28%	15,955
May 27, 2026	726.90	726.90	709.00	710.30	710.30	-1.78%	9,016
May 26, 2026	748.00	751.90	720.90	723.15	723.15	-0.78%	8,021
May 25, 2026	713.00	734.10	712.70	728.85	728.85	2.27%	10,022
May 22, 2026	730.00	730.00	711.00	712.70	712.70	-1.87%	8,380
May 21, 2026	728.10	738.65	723.60	726.30	726.30	-0.21%	7,315
May 20, 2026	744.35	744.35	722.30	727.80	727.80	-2.22%	10,588
May 19, 2026	763.90	763.90	740.00	744.35	744.35	-0.60%	5,759
May 18, 2026	779.95	779.95	741.75	748.85	748.85	-3.84%	9,757
May 15, 2026	804.80	804.80	775.70	778.75	778.75	-2.25%	6,827
May 14, 2026	808.95	813.15	794.75	796.70	796.70	-0.93%	5,176
May 13, 2026	787.85	830.70	780.15	804.20	804.20	3.13%	21,105
May 12, 2026	762.00	799.00	752.70	779.80	779.80	2.29%	14,174
May 11, 2026	788.35	788.35	751.55	762.35	762.35	-3.35%	9,371
May 8, 2026	820.00	820.00	786.50	788.75	788.75	-2.95%	12,241
May 7, 2026	818.00	838.15	785.00	812.70	812.70	-1.77%	38,210
May 6, 2026	804.60	834.95	803.95	827.35	827.35	4.40%	24,684
May 5, 2026	793.10	796.70	783.50	792.50	792.50	-0.11%	3,349
May 4, 2026	805.90	811.75	781.55	793.40	793.40	0.21%	7,174
Apr 30, 2026	800.00	804.95	789.75	791.75	791.75	-1.62%	5,278
Apr 29, 2026	818.20	823.00	803.10	804.80	804.80	-0.68%	3,441
Apr 28, 2026	807.05	819.35	802.50	810.35	810.35	-0.18%	5,157
Apr 27, 2026	780.05	824.80	780.05	811.80	811.80	4.10%	8,536
Apr 24, 2026	800.10	817.00	773.80	779.80	779.80	-2.70%	4,080
Apr 23, 2026	806.20	816.15	800.05	801.40	801.40	-1.19%	5,244
Apr 22, 2026	804.90	822.20	804.90	811.05	811.05	0.22%	5,476
Apr 21, 2026	791.25	822.50	791.25	809.30	809.30	1.49%	8,427
Apr 20, 2026	804.95	812.70	787.30	797.45	797.45	-0.79%	10,667
Apr 17, 2026	806.50	832.00	800.10	803.80	803.80	-0.16%	8,222
Apr 16, 2026	805.15	814.20	792.50	805.05	805.05	0.72%	8,275
Apr 15, 2026	820.00	820.70	796.05	799.30	799.30	0.41%	6,927
Apr 13, 2026	798.90	811.05	772.90	796.05	796.05	-0.88%	10,904
Apr 10, 2026	782.15	810.00	782.15	803.10	803.10	2.29%	6,576
Apr 9, 2026	809.90	815.85	780.55	785.15	785.15	-2.02%	3,024
Apr 8, 2026	820.00	825.65	789.50	801.35	801.35	1.84%	6,651
Apr 7, 2026	803.65	806.35	783.05	786.90	786.90	-1.07%	5,155
Apr 6, 2026	791.55	801.85	775.35	795.40	795.40	1.87%	13,431
Apr 2, 2026	780.65	785.35	750.00	780.80	780.80	-0.64%	7,117
Apr 1, 2026	768.30	802.85	768.30	785.85	785.85	4.27%	9,726
Mar 30, 2026	740.90	767.85	725.45	753.65	753.65	-2.84%	29,169
Mar 27, 2026	754.00	787.15	728.00	775.70	775.70	1.96%	31,412
Mar 25, 2026	740.65	787.45	740.65	760.80	760.80	2.89%	20,554
Mar 24, 2026	810.95	810.95	730.00	739.45	739.45	-5.64%	19,672
Mar 23, 2026	850.00	850.00	775.60	783.65	783.65	-9.95%	11,801
Mar 20, 2026	806.00	888.00	805.20	870.20	870.20	8.07%	19,839
Mar 19, 2026	838.95	838.95	795.95	805.20	805.20	-4.91%	2,783