BOM:544397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	960.45	1,003.50	948.15	962.70	962.70	0.69%	544,381
May 27, 2026	958.70	976.50	950.25	956.10	956.10	0.58%	97,724
May 26, 2026	925.95	985.00	925.85	950.55	950.55	3.22%	427,329
May 25, 2026	885.80	924.90	876.70	920.90	920.90	4.09%	302,378
May 22, 2026	896.05	908.00	874.05	884.70	884.70	-0.55%	246,481
May 21, 2026	912.15	921.15	885.50	889.55	889.55	-2.15%	235,968
May 20, 2026	901.00	916.00	874.90	909.05	909.05	-0.21%	762,061
May 19, 2026	914.05	923.65	902.00	910.95	910.95	0.14%	870,605
May 18, 2026	934.65	934.65	905.65	909.65	909.65	-2.94%	101,464
May 15, 2026	949.70	965.05	926.10	937.25	937.25	-0.30%	215,694
May 14, 2026	955.35	958.75	936.45	940.10	940.10	-1.29%	235,019
May 13, 2026	923.35	959.15	916.00	952.35	952.35	3.05%	225,729
May 12, 2026	970.30	977.10	917.50	924.20	924.20	-4.73%	485,784
May 11, 2026	923.70	989.40	919.10	970.10	970.10	6.02%	654,979
May 8, 2026	908.65	939.00	900.10	915.00	915.00	0.83%	296,470
May 7, 2026	904.55	917.00	894.05	907.50	907.50	1.13%	123,850
May 6, 2026	953.85	953.85	890.05	897.40	897.40	-4.29%	210,308
May 5, 2026	937.00	982.55	907.00	937.60	937.60	0.34%	755,302
May 4, 2026	949.75	949.75	897.05	934.40	934.40	-0.03%	263,477
Apr 30, 2026	941.00	948.00	923.65	934.70	934.70	-0.44%	214,588
Apr 29, 2026	949.30	954.70	931.90	938.80	938.80	0.82%	215,812
Apr 28, 2026	950.00	970.00	923.75	931.20	931.20	-1.17%	331,413
Apr 27, 2026	891.75	954.65	885.00	942.20	942.20	6.77%	274,538
Apr 24, 2026	901.05	910.00	866.05	882.45	882.45	-1.82%	307,173
Apr 23, 2026	905.95	944.50	894.80	898.80	898.80	-0.66%	258,778
Apr 22, 2026	894.95	919.00	890.85	904.80	904.80	0.99%	194,897
Apr 21, 2026	908.85	908.85	875.50	895.95	895.95	0.74%	191,483
Apr 20, 2026	853.95	919.00	836.00	889.35	889.35	4.55%	871,207
Apr 17, 2026	873.15	881.40	845.65	850.65	850.65	-1.73%	218,341
Apr 16, 2026	885.00	886.95	862.60	865.65	865.65	-0.77%	346,263
Apr 15, 2026	932.00	938.90	862.15	872.40	872.40	-3.94%	1,020,621
Apr 13, 2026	848.20	948.45	848.20	908.15	908.15	5.18%	2,648,868
Apr 10, 2026	832.65	874.95	830.45	863.45	863.45	5.04%	611,992
Apr 9, 2026	771.15	835.00	771.15	822.00	822.00	6.64%	609,724
Apr 8, 2026	784.85	789.00	765.10	770.85	770.85	1.44%	161,412
Apr 7, 2026	783.30	795.40	745.60	759.90	759.90	-3.23%	152,502
Apr 6, 2026	760.00	793.20	752.20	785.25	785.25	3.02%	216,401
Apr 2, 2026	764.60	774.75	746.10	762.25	762.25	-1.08%	67,396
Apr 1, 2026	785.90	785.90	754.00	770.60	770.60	2.34%	93,242
Mar 30, 2026	790.15	804.40	742.25	753.00	753.00	-5.46%	303,635
Mar 27, 2026	766.00	802.55	757.90	796.45	796.45	2.23%	295,559
Mar 25, 2026	765.95	794.95	760.70	779.05	779.05	2.98%	135,767
Mar 24, 2026	768.35	771.95	750.40	756.50	756.50	1.08%	95,299
Mar 23, 2026	789.55	789.55	717.70	748.45	748.45	-4.44%	372,538
Mar 20, 2026	774.70	796.00	756.00	783.25	783.25	3.90%	140,899
Mar 19, 2026	740.00	785.00	738.60	753.85	753.85	0.53%	490,861
Mar 18, 2026	726.60	775.50	726.60	749.85	749.85	3.58%	425,685
Mar 17, 2026	725.00	729.50	706.45	723.90	723.90	1.55%	106,429
Mar 16, 2026	696.50	723.00	684.10	712.85	712.85	1.00%	118,912
Mar 13, 2026	706.65	720.50	692.90	705.80	705.80	-0.63%	77,724