BOM:590024 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	881.05	886.00	856.95	869.55	869.55	-0.84%	18,527
May 29, 2026	932.45	932.45	850.95	876.95	876.95	-5.03%	34,954
May 27, 2026	912.65	938.65	904.05	923.35	923.35	2.14%	72,606
May 26, 2026	884.70	914.05	883.60	904.00	904.00	2.31%	39,296
May 25, 2026	875.40	895.00	875.40	883.60	883.60	0.45%	17,529
May 22, 2026	879.30	898.00	876.25	879.60	879.60	1.23%	24,089
May 21, 2026	870.00	896.25	863.10	868.90	868.90	0.27%	6,533
May 20, 2026	870.15	870.15	855.50	866.60	866.60	-0.43%	2,674
May 19, 2026	869.95	889.70	867.00	870.35	870.35	0.49%	9,848
May 18, 2026	875.85	875.90	845.70	866.10	866.10	-1.79%	8,773
May 15, 2026	878.90	910.00	878.90	881.90	881.90	-0.03%	27,900
May 14, 2026	879.95	894.20	870.00	882.20	882.20	0.87%	14,642
May 13, 2026	865.05	880.90	855.65	874.60	874.60	1.54%	11,120
May 12, 2026	886.00	889.10	858.00	861.30	861.30	-2.61%	11,911
May 11, 2026	900.00	900.00	873.40	884.35	884.35	-2.24%	14,798
May 8, 2026	925.65	932.65	902.95	904.60	904.60	-1.28%	14,908
May 7, 2026	923.30	925.00	909.50	916.30	916.30	0.16%	6,395
May 6, 2026	917.95	923.35	901.05	914.80	914.80	1.24%	8,021
May 5, 2026	896.05	918.00	896.05	903.60	903.60	-0.19%	4,547
May 4, 2026	915.30	918.20	898.00	905.35	905.35	0.76%	11,348
Apr 30, 2026	907.95	908.00	888.00	898.50	898.50	-1.40%	22,240
Apr 29, 2026	915.00	927.00	903.55	911.30	911.30	0.49%	18,264
Apr 28, 2026	909.75	922.85	902.95	906.90	906.90	-0.04%	13,764
Apr 27, 2026	892.70	913.00	892.70	907.30	907.30	1.89%	19,013
Apr 24, 2026	928.45	928.45	884.70	890.45	890.45	-3.43%	21,355
Apr 23, 2026	937.30	951.00	914.80	922.05	922.05	-1.13%	33,991
Apr 22, 2026	912.60	947.25	903.50	932.55	932.55	2.21%	69,491
Apr 21, 2026	896.00	934.40	896.00	912.35	912.35	2.42%	36,180
Apr 20, 2026	911.00	915.00	886.65	890.80	890.80	-1.27%	18,813
Apr 17, 2026	870.05	946.00	860.05	902.30	902.30	3.21%	295,861
Apr 16, 2026	866.20	885.05	866.20	874.20	874.20	0.86%	40,481
Apr 15, 2026	868.60	879.00	856.75	866.75	866.75	1.78%	13,506
Apr 13, 2026	830.55	857.95	823.00	851.55	851.55	-0.68%	16,245
Apr 10, 2026	860.40	867.75	851.50	857.40	857.40	-0.35%	20,380
Apr 9, 2026	831.90	888.00	828.00	860.40	860.40	5.11%	227,848
Apr 8, 2026	816.05	842.00	804.00	818.60	818.60	3.09%	70,094
Apr 7, 2026	799.40	804.65	782.30	794.10	794.10	0.67%	7,877
Apr 6, 2026	773.75	797.80	763.05	788.85	788.85	2.00%	26,067
Apr 2, 2026	756.15	778.80	750.10	773.40	773.40	-1.51%	11,467
Apr 1, 2026	762.40	796.65	762.40	785.25	785.25	4.09%	30,830
Mar 30, 2026	750.15	781.15	738.55	754.40	754.40	-4.32%	21,883
Mar 27, 2026	788.25	821.90	769.80	788.50	788.50	-0.23%	76,510
Mar 25, 2026	799.45	815.60	784.95	790.35	790.35	-0.82%	41,958
Mar 24, 2026	798.00	800.25	765.20	796.90	796.90	4.89%	32,920
Mar 23, 2026	785.00	785.00	748.60	759.75	759.75	-4.02%	31,114
Mar 20, 2026	794.10	818.70	785.05	791.55	791.55	0.40%	21,616
Mar 19, 2026	807.95	813.45	783.75	788.40	788.40	-3.03%	13,367
Mar 18, 2026	811.55	836.00	807.40	813.00	813.00	0.18%	23,759
Mar 17, 2026	814.25	849.00	785.05	811.55	811.55	0.60%	97,018
Mar 16, 2026	850.50	850.50	795.45	806.70	806.70	-5.28%	115,347