BOM:544449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	760.10	761.85	741.00	755.35	755.35	-0.62%	33,117
May 29, 2026	763.80	778.20	745.30	760.10	760.10	0.44%	45,101
May 27, 2026	767.15	775.70	755.55	756.75	756.75	-1.95%	8,669
May 26, 2026	775.95	775.95	760.30	771.80	771.80	0.90%	17,005
May 25, 2026	781.95	785.65	761.45	764.90	764.90	-1.50%	29,560
May 22, 2026	779.55	783.20	770.85	776.55	776.55	0.96%	38,098
May 21, 2026	792.80	795.00	765.60	769.15	769.15	-1.42%	316,718
May 20, 2026	801.25	819.75	765.80	780.25	780.25	-0.87%	114,003
May 19, 2026	806.15	814.00	781.65	787.10	787.10	-0.36%	30,571
May 18, 2026	775.30	796.15	765.50	789.95	789.95	0.82%	29,508
May 15, 2026	821.00	825.60	780.90	783.50	783.50	-4.27%	20,987
May 14, 2026	810.05	823.75	810.05	818.45	818.45	1.07%	34,817
May 13, 2026	805.15	817.30	800.90	809.75	809.75	1.18%	47,371
May 12, 2026	783.00	809.90	777.05	800.30	800.30	2.08%	350,718
May 11, 2026	790.25	790.25	763.90	784.00	784.00	-0.07%	371,150
May 8, 2026	792.95	804.65	781.05	784.55	784.55	0.73%	31,948
May 7, 2026	767.25	783.35	767.25	778.90	778.90	1.37%	17,025
May 6, 2026	775.45	778.55	760.90	768.40	768.40	0.99%	15,640
May 5, 2026	752.95	774.15	752.95	760.90	760.90	-0.42%	16,777
May 4, 2026	769.35	771.10	752.90	764.10	764.10	0.57%	11,563
Apr 30, 2026	770.00	778.40	756.50	759.75	759.75	-2.06%	224,620
Apr 29, 2026	785.65	785.65	768.45	775.70	775.70	0.29%	18,124
Apr 28, 2026	775.00	785.95	756.00	773.45	773.45	0.43%	144,896
Apr 27, 2026	747.15	774.50	739.20	770.15	770.15	4.14%	39,084
Apr 24, 2026	747.00	753.35	736.70	739.50	739.50	-0.14%	15,597
Apr 23, 2026	758.95	765.00	738.00	740.55	740.55	-2.41%	28,808
Apr 22, 2026	737.95	766.00	736.00	758.85	758.85	2.76%	44,396
Apr 21, 2026	738.45	768.15	732.70	738.45	738.45	2.04%	60,703
Apr 20, 2026	722.05	729.30	710.00	723.70	723.70	0.49%	5,329
Apr 17, 2026	723.30	734.35	715.30	720.20	720.20	-0.35%	9,315
Apr 16, 2026	727.55	732.65	720.00	722.70	722.70	-0.89%	4,767
Apr 15, 2026	730.30	751.10	726.15	729.20	729.20	-0.08%	10,368
Apr 13, 2026	727.75	749.40	716.00	729.75	729.75	-2.02%	22,437
Apr 10, 2026	719.65	748.50	719.65	744.80	744.80	3.37%	66,986
Apr 9, 2026	706.70	730.35	690.70	720.50	720.50	4.44%	38,697
Apr 8, 2026	684.95	701.00	680.15	689.85	689.85	3.39%	31,886
Apr 7, 2026	655.95	671.25	655.95	667.25	667.25	0.59%	9,151
Apr 6, 2026	654.30	668.05	654.30	663.35	663.35	0.33%	10,112
Apr 2, 2026	651.25	662.15	648.05	661.20	661.20	-0.88%	11,408
Apr 1, 2026	661.45	677.25	661.45	667.05	667.05	1.64%	10,266
Mar 30, 2026	688.90	688.90	649.30	656.30	656.30	-3.66%	17,964
Mar 27, 2026	637.30	690.00	632.55	681.20	681.20	5.44%	63,766
Mar 25, 2026	645.90	657.25	644.00	646.05	646.05	0.89%	23,624
Mar 24, 2026	632.05	647.00	627.05	640.35	640.35	1.88%	124,601
Mar 23, 2026	630.45	636.25	625.00	628.55	628.55	-2.69%	1,721,257
Mar 20, 2026	628.50	650.00	628.50	645.90	645.90	2.01%	6,013
Mar 19, 2026	643.00	643.00	627.00	633.15	633.15	-2.32%	6,977
Mar 18, 2026	633.60	650.00	633.60	648.20	648.20	2.01%	5,368
Mar 17, 2026	649.00	650.05	631.85	635.40	635.40	-1.17%	4,134
Mar 16, 2026	633.90	646.00	630.00	642.95	642.95	0.48%	6,300