BOM:500084 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	187.45	188.10	180.10	182.20	182.20	-1.91%	149,393
May 27, 2026	183.70	188.55	183.55	185.75	185.75	1.59%	462,452
May 26, 2026	186.30	187.20	182.10	182.85	182.85	-1.43%	939,019
May 25, 2026	178.60	186.45	178.60	185.50	185.50	4.65%	479,708
May 22, 2026	179.70	179.70	175.05	177.25	177.25	-1.36%	130,460
May 21, 2026	181.85	182.45	179.20	179.70	179.70	-0.53%	78,008
May 20, 2026	180.20	182.80	179.10	180.65	180.65	-0.22%	359,123
May 19, 2026	178.35	181.90	177.70	181.05	181.05	2.67%	69,613
May 18, 2026	179.70	181.25	175.40	176.35	176.35	-2.05%	190,007
May 15, 2026	185.95	185.95	179.85	180.05	180.05	-2.36%	878,326
May 14, 2026	179.70	186.25	179.55	184.40	184.40	2.70%	242,857
May 13, 2026	178.80	182.95	178.60	179.55	179.55	-0.55%	480,695
May 12, 2026	181.90	183.90	180.00	180.55	180.55	-0.80%	154,274
May 11, 2026	183.35	186.60	181.35	182.00	182.00	-1.33%	207,013
May 8, 2026	186.45	187.45	184.00	184.45	184.45	-1.13%	140,263
May 7, 2026	183.60	190.10	183.60	186.55	186.55	0.70%	295,433
May 6, 2026	188.35	189.30	182.00	185.25	185.25	-0.88%	432,637
May 5, 2026	199.40	199.90	186.50	186.90	186.90	-6.01%	544,179
May 4, 2026	193.30	204.40	189.20	198.85	198.85	6.05%	1,149,176
Apr 30, 2026	183.50	188.45	182.60	187.50	187.50	0.56%	187,872
Apr 29, 2026	192.30	193.70	183.50	186.45	186.45	-2.48%	183,236
Apr 28, 2026	188.95	192.00	186.10	191.20	191.20	1.62%	371,034
Apr 27, 2026	181.55	193.40	181.50	188.15	188.15	4.27%	538,098
Apr 24, 2026	180.25	181.80	178.50	180.45	180.45	0.17%	162,477
Apr 23, 2026	178.60	182.05	178.15	180.15	180.15	-0.08%	772,320
Apr 22, 2026	176.55	181.70	176.55	180.30	180.30	0.75%	221,307
Apr 21, 2026	180.00	182.80	177.80	178.95	178.95	-0.28%	350,806
Apr 20, 2026	171.25	181.45	170.05	179.45	179.45	4.64%	903,343
Apr 17, 2026	172.70	175.60	170.50	171.50	171.50	0.53%	376,677
Apr 16, 2026	164.70	171.20	161.55	170.60	170.60	4.44%	277,899
Apr 15, 2026	162.50	164.75	162.30	163.35	163.35	1.65%	118,302
Apr 13, 2026	155.20	164.60	154.95	160.70	160.70	2.13%	149,017
Apr 10, 2026	156.80	158.90	156.30	157.35	157.35	0.41%	92,549
Apr 9, 2026	156.85	158.60	155.50	156.70	156.70	0.48%	72,064
Apr 8, 2026	158.55	158.60	154.60	155.95	155.95	1.70%	151,473
Apr 7, 2026	153.10	155.25	153.00	153.35	153.35	-0.26%	1,105,915
Apr 6, 2026	152.75	154.60	151.95	153.75	153.75	0.42%	62,715
Apr 2, 2026	152.65	153.90	147.65	153.10	153.10	-0.03%	107,732
Apr 1, 2026	151.15	154.35	151.00	153.15	153.15	1.96%	171,621
Mar 30, 2026	149.20	151.80	148.75	150.20	150.20	-0.73%	906,754
Mar 27, 2026	152.45	154.00	150.10	151.30	151.30	-0.56%	74,443
Mar 25, 2026	151.75	155.00	150.75	152.15	152.15	1.23%	104,112
Mar 24, 2026	151.60	151.70	149.00	150.30	150.30	1.18%	63,516
Mar 23, 2026	151.25	152.40	147.20	148.55	148.55	-2.81%	169,918
Mar 20, 2026	155.00	158.75	152.00	152.85	152.85	-0.78%	338,004
Mar 19, 2026	153.00	158.25	153.00	154.05	154.05	-1.53%	85,191
Mar 18, 2026	156.60	158.55	155.50	156.45	156.45	0.22%	159,130
Mar 17, 2026	158.05	158.10	155.30	156.10	156.10	-0.48%	74,222
Mar 16, 2026	159.70	161.20	153.65	156.85	156.85	-1.78%	287,589
Mar 13, 2026	160.50	165.75	158.80	159.70	159.70	0.22%	210,773