BOM:544429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	674.00	674.00	659.70	666.45	666.45	-1.12%	9,940
May 27, 2026	676.00	683.85	672.00	674.00	674.00	-0.84%	9,969
May 26, 2026	670.40	694.00	666.65	679.70	679.70	1.36%	41,041
May 25, 2026	656.05	672.25	656.05	670.55	670.55	2.48%	35,607
May 22, 2026	663.30	666.10	653.65	654.30	654.30	-1.36%	9,325
May 21, 2026	675.10	675.40	660.85	663.30	663.30	-1.43%	40,891
May 20, 2026	671.65	678.20	668.00	672.95	672.95	-0.23%	6,937
May 19, 2026	675.00	683.20	668.35	674.50	674.50	-0.07%	17,436
May 18, 2026	670.45	676.45	664.45	675.00	675.00	-0.08%	938,211
May 15, 2026	676.60	679.05	672.35	675.55	675.55	-0.15%	10,314
May 14, 2026	677.85	681.10	670.50	676.55	676.55	0.28%	10,781
May 13, 2026	676.95	685.00	666.00	674.65	674.65	0.16%	42,018
May 12, 2026	683.15	688.20	669.75	673.60	673.60	-2.12%	16,951
May 11, 2026	698.85	698.85	686.40	688.20	688.20	-1.62%	14,082
May 8, 2026	693.35	705.00	693.35	699.50	699.50	-0.16%	39,663
May 7, 2026	687.00	704.45	683.25	700.60	700.60	2.14%	73,648
May 6, 2026	672.10	691.55	667.90	685.95	685.95	2.78%	52,896
May 5, 2026	663.25	669.70	663.15	667.40	667.40	0.35%	9,404
May 4, 2026	657.25	672.15	657.25	665.10	665.10	1.36%	13,492
Apr 30, 2026	667.45	667.45	653.90	656.20	656.20	-1.68%	15,352
Apr 29, 2026	671.90	674.00	666.50	667.40	667.40	0.36%	9,166
Apr 28, 2026	667.25	680.35	662.00	665.00	665.00	-0.78%	45,853
Apr 27, 2026	676.25	676.90	668.30	670.20	670.20	-0.67%	29,652
Apr 24, 2026	659.15	677.00	651.35	674.70	674.70	2.30%	46,324
Apr 23, 2026	676.85	676.85	658.30	659.55	659.55	-1.79%	26,321
Apr 22, 2026	677.20	685.00	670.00	671.55	671.55	-1.83%	28,537
Apr 21, 2026	670.10	690.00	669.50	684.05	684.05	2.16%	43,282
Apr 20, 2026	681.80	681.80	666.00	669.60	669.60	-1.69%	49,012
Apr 17, 2026	690.75	690.75	678.00	681.10	681.10	-0.76%	89,298
Apr 16, 2026	723.60	724.00	683.45	686.30	686.30	6.54%	695,396
Apr 15, 2026	628.10	654.00	628.00	644.20	644.20	4.71%	51,324
Apr 13, 2026	619.90	619.90	606.00	615.20	615.20	-1.61%	32,710
Apr 10, 2026	626.95	631.45	620.85	625.25	625.25	1.04%	14,388
Apr 9, 2026	632.70	632.70	613.10	618.80	618.80	-1.12%	27,609
Apr 8, 2026	607.75	630.00	599.55	625.80	625.80	7.36%	54,594
Apr 7, 2026	585.35	590.35	575.70	582.90	582.90	-0.86%	17,293
Apr 6, 2026	577.95	590.55	567.00	587.95	587.95	1.62%	43,086
Apr 2, 2026	573.85	580.75	560.00	578.60	578.60	0.32%	32,029
Apr 1, 2026	568.55	579.90	568.55	576.75	576.75	2.98%	77,436
Mar 30, 2026	581.20	585.00	557.00	560.05	560.05	-5.17%	281,091
Mar 27, 2026	608.40	608.40	585.00	590.60	590.60	-3.44%	219,347
Mar 25, 2026	606.00	619.90	604.50	611.65	611.65	1.02%	1,737,356
Mar 24, 2026	619.10	619.10	590.30	605.50	605.50	-0.10%	102,710
Mar 23, 2026	628.80	628.80	600.60	606.10	606.10	-4.42%	96,429
Mar 20, 2026	635.00	641.85	630.70	634.10	634.10	-0.02%	47,933
Mar 19, 2026	641.90	650.85	630.00	634.20	634.20	-3.24%	73,883
Mar 18, 2026	648.00	658.00	648.00	655.45	655.45	1.71%	55,588
Mar 17, 2026	642.25	645.25	640.00	644.45	644.45	0.35%	58,084
Mar 16, 2026	642.25	643.25	633.15	642.20	642.20	-0.01%	61,415
Mar 13, 2026	645.00	652.85	640.70	642.25	642.25	-1.21%	39,783