BOM:544595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	627.80	628.10	618.00	620.25	620.25	-1.27%	1,570
May 25, 2026	630.20	638.05	625.55	628.25	628.25	-0.74%	3,068
May 22, 2026	641.25	646.05	632.30	632.95	632.95	-2.10%	2,314
May 21, 2026	633.65	654.85	630.40	646.55	646.55	1.18%	5,456
May 20, 2026	628.70	653.40	613.55	639.00	639.00	2.26%	29,828
May 19, 2026	620.20	633.75	620.15	624.85	624.85	-0.80%	2,884
May 18, 2026	622.95	633.40	613.00	629.90	629.90	-0.08%	3,120
May 15, 2026	627.40	642.55	626.75	630.40	630.40	-0.66%	2,140
May 14, 2026	624.85	639.00	623.70	634.60	634.60	1.53%	4,402
May 13, 2026	638.05	638.05	623.15	625.05	625.05	-1.97%	1,962
May 12, 2026	640.10	643.60	635.00	637.60	637.60	-1.01%	1,312
May 11, 2026	649.95	654.80	637.85	644.10	644.10	-0.22%	2,472
May 8, 2026	632.05	651.45	632.05	645.50	645.50	-0.21%	1,229
May 7, 2026	644.30	649.75	641.50	646.85	646.85	0.44%	2,054
May 6, 2026	645.15	652.35	641.40	644.00	644.00	-0.36%	1,319
May 5, 2026	633.30	653.65	633.30	646.30	646.30	0.92%	4,458
May 4, 2026	637.40	649.90	634.45	640.40	640.40	0.35%	1,318
Apr 30, 2026	640.95	648.00	635.00	638.15	638.15	-1.31%	1,921
Apr 29, 2026	644.05	650.65	643.05	646.65	646.65	0.43%	1,182
Apr 28, 2026	645.00	658.95	643.05	643.85	643.85	-0.89%	934
Apr 27, 2026	649.85	652.60	644.45	649.65	649.65	0.41%	1,763
Apr 24, 2026	652.10	655.10	645.90	647.00	647.00	-0.34%	57,082
Apr 23, 2026	650.50	660.00	639.65	649.20	649.20	-0.22%	7,919
Apr 22, 2026	628.75	651.95	628.75	650.65	650.65	3.22%	5,871
Apr 21, 2026	626.05	635.00	626.00	630.35	630.35	0.45%	2,605
Apr 20, 2026	630.45	638.40	624.80	627.55	627.55	-1.81%	5,050
Apr 17, 2026	636.60	642.00	629.95	639.15	639.15	1.83%	2,454
Apr 16, 2026	631.00	643.15	625.05	627.65	627.65	-1.40%	4,106
Apr 15, 2026	624.85	640.50	615.95	636.55	636.55	4.22%	5,421
Apr 13, 2026	620.00	628.80	607.85	610.80	610.80	-3.81%	3,465
Apr 10, 2026	625.05	636.65	625.00	635.00	635.00	1.95%	6,533
Apr 9, 2026	618.35	628.00	613.10	622.85	622.85	0.30%	2,682
Apr 8, 2026	627.95	627.95	609.80	621.00	621.00	3.36%	7,865
Apr 7, 2026	603.60	614.05	595.25	600.80	600.80	-1.42%	6,292
Apr 6, 2026	595.05	611.20	593.00	609.45	609.45	0.82%	5,458
Apr 2, 2026	599.00	608.75	580.85	604.50	604.50	0.88%	4,911
Apr 1, 2026	585.25	601.00	585.25	599.25	599.25	2.48%	4,267
Mar 30, 2026	577.00	587.25	573.50	584.75	584.75	-1.10%	6,815
Mar 27, 2026	600.95	600.95	581.05	591.25	591.25	-0.35%	15,215
Mar 25, 2026	581.15	599.15	581.15	593.30	593.30	0.46%	9,368
Mar 24, 2026	577.15	592.80	577.15	590.60	590.60	3.63%	10,891
Mar 23, 2026	567.95	580.45	557.25	569.90	569.90	0.23%	18,940
Mar 20, 2026	561.75	576.65	560.00	568.60	568.60	0.62%	7,606
Mar 19, 2026	558.05	567.00	553.20	565.10	565.10	-0.26%	6,891
Mar 18, 2026	550.05	570.00	550.05	566.60	566.60	2.16%	6,239
Mar 17, 2026	548.55	560.00	545.55	554.60	554.60	1.16%	7,481
Mar 16, 2026	550.40	553.35	539.00	548.25	548.25	-0.04%	8,493
Mar 13, 2026	545.10	552.15	540.05	548.45	548.45	0.11%	543,922
Mar 12, 2026	545.45	550.00	535.00	547.85	547.85	0.94%	3,559
Mar 11, 2026	568.95	568.95	541.10	542.75	542.75	-1.60%	9,883