BOM:544700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	918.35	935.50	909.20	916.95	916.95	-0.04%	30,658
May 21, 2026	947.85	947.85	913.10	917.35	917.35	-1.68%	17,291
May 20, 2026	939.20	948.80	927.00	933.05	933.05	-0.17%	30,636
May 19, 2026	935.90	981.15	929.40	934.65	934.65	1.14%	34,774
May 18, 2026	937.65	943.95	910.55	924.15	924.15	-1.57%	19,958
May 15, 2026	948.80	954.00	931.10	938.85	938.85	-0.30%	16,641
May 14, 2026	952.60	955.15	922.50	941.65	941.65	0.62%	67,208
May 13, 2026	1,046.95	1,046.95	914.30	935.85	935.85	-9.55%	158,994
May 12, 2026	1,105.85	1,119.60	1,020.50	1,034.65	1,034.65	-2.25%	75,849
May 11, 2026	1,053.10	1,098.00	1,050.00	1,058.45	1,058.45	-1.31%	78,416
May 8, 2026	1,110.00	1,112.55	1,065.45	1,072.50	1,072.50	-2.62%	64,221
May 7, 2026	1,036.90	1,110.95	1,033.15	1,101.40	1,101.40	6.29%	130,406
May 6, 2026	973.70	1,044.00	973.70	1,036.20	1,036.20	5.90%	132,724
May 5, 2026	991.85	1,015.70	972.65	978.50	978.50	-1.35%	36,807
May 4, 2026	942.50	996.90	938.00	991.85	991.85	6.14%	29,788
Apr 30, 2026	935.80	949.50	909.30	934.50	934.50	-0.21%	41,524
Apr 29, 2026	983.65	984.05	929.50	936.45	936.45	-4.32%	68,242
Apr 28, 2026	970.35	1,006.20	969.10	978.70	978.70	0.67%	32,138
Apr 27, 2026	947.20	1,003.60	944.00	972.15	972.15	2.69%	65,807
Apr 24, 2026	966.65	985.00	938.75	946.70	946.70	-1.60%	115,176
Apr 23, 2026	900.00	984.30	899.95	962.05	962.05	6.35%	126,358
Apr 22, 2026	894.95	929.65	887.05	904.60	904.60	1.26%	96,011
Apr 21, 2026	852.00	918.70	849.30	893.35	893.35	6.31%	126,310
Apr 20, 2026	881.05	883.00	833.80	840.30	840.30	-4.44%	62,378
Apr 17, 2026	877.35	902.00	873.30	879.30	879.30	0.55%	23,018
Apr 16, 2026	879.10	892.00	872.00	874.45	874.45	0.08%	14,513
Apr 15, 2026	855.20	880.00	850.00	873.75	873.75	2.78%	50,888
Apr 13, 2026	823.45	859.85	807.80	850.10	850.10	2.56%	64,617
Apr 10, 2026	821.10	835.00	812.00	828.90	828.90	0.93%	10,482
Apr 9, 2026	814.10	838.50	813.85	821.25	821.25	0.85%	16,901
Apr 8, 2026	814.90	823.70	801.55	814.30	814.30	2.65%	18,190
Apr 7, 2026	783.35	809.80	782.35	793.30	793.30	0.28%	16,736
Apr 6, 2026	796.00	796.00	781.05	791.05	791.05	-0.21%	16,372
Apr 2, 2026	780.05	802.20	775.00	792.75	792.75	-0.70%	16,415
Apr 1, 2026	798.75	805.80	780.00	798.30	798.30	4.90%	24,073
Mar 30, 2026	782.10	785.00	743.05	761.00	761.00	-4.05%	66,329
Mar 27, 2026	821.40	821.40	787.00	793.10	793.10	-4.41%	46,144
Mar 25, 2026	833.50	844.40	816.70	829.65	829.65	1.59%	32,451
Mar 24, 2026	828.75	828.75	790.00	816.70	816.70	2.11%	35,166
Mar 23, 2026	790.60	809.00	776.00	799.80	799.80	-2.80%	20,543
Mar 20, 2026	805.00	829.20	802.55	822.85	822.85	3.63%	27,025
Mar 19, 2026	799.90	804.25	790.00	794.05	794.05	-1.70%	19,742
Mar 18, 2026	805.95	825.00	799.00	807.75	807.75	1.43%	41,336
Mar 17, 2026	766.95	799.90	765.60	796.40	796.40	4.00%	33,849
Mar 16, 2026	774.90	784.55	754.00	765.80	765.80	-3.86%	58,125
Mar 13, 2026	853.00	853.00	793.00	796.55	796.55	-5.83%	45,733
Mar 12, 2026	828.90	859.60	828.90	845.85	845.85	0.43%	47,034
Mar 11, 2026	841.25	862.10	835.00	842.25	842.25	-0.12%	91,553
Mar 10, 2026	790.85	850.00	790.85	843.25	843.25	8.55%	101,869
Mar 9, 2026	787.95	792.00	765.45	776.80	776.80	-2.67%	79,933