BOM:500109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	150.55	151.00	144.00	144.85	144.85	-3.79%	421,741
May 27, 2026	151.40	152.00	148.50	150.55	150.55	-0.40%	200,923
May 26, 2026	151.65	152.50	150.20	151.15	151.15	-0.40%	91,986
May 25, 2026	151.10	153.60	150.80	151.75	151.75	1.85%	292,581
May 22, 2026	151.20	151.20	148.15	149.00	149.00	-0.73%	84,468
May 21, 2026	150.10	152.95	148.65	150.10	150.10	1.25%	335,587
May 20, 2026	144.80	150.55	143.20	148.25	148.25	1.79%	335,514
May 19, 2026	149.40	151.20	144.55	145.65	145.65	-1.69%	296,307
May 18, 2026	148.70	149.50	145.05	148.15	148.15	-1.50%	251,970
May 15, 2026	154.25	155.70	149.35	150.40	150.40	-2.12%	279,255
May 14, 2026	157.30	158.25	151.80	153.65	153.65	-1.32%	405,133
May 13, 2026	154.20	157.00	151.80	155.70	155.70	0.97%	356,756
May 12, 2026	161.25	161.25	153.20	154.20	154.20	-3.93%	380,549
May 11, 2026	167.80	167.80	159.60	160.50	160.50	-4.41%	452,876
May 8, 2026	155.55	169.80	155.55	167.90	167.90	8.04%	2,376,843
May 7, 2026	158.40	160.80	154.75	155.40	155.40	-0.92%	460,864
May 6, 2026	157.35	158.50	152.10	156.85	156.85	0.64%	851,121
May 5, 2026	160.00	161.05	155.50	155.85	155.85	-2.29%	675,292
May 4, 2026	168.75	170.00	158.60	159.50	159.50	-4.86%	743,373
Apr 30, 2026	174.05	175.75	166.25	167.65	167.65	-3.29%	571,536
Apr 29, 2026	175.80	177.00	172.50	173.35	173.35	-0.20%	350,944
Apr 28, 2026	173.40	178.20	171.85	173.70	173.70	0.75%	939,922
Apr 27, 2026	175.30	180.35	170.60	172.40	172.40	-7.59%	1,069,625
Apr 24, 2026	189.20	194.90	182.25	186.55	186.55	-0.19%	611,380
Apr 23, 2026	187.45	192.95	186.40	186.90	186.90	-0.11%	450,813
Apr 22, 2026	181.05	188.70	181.05	187.10	187.10	3.51%	721,033
Apr 21, 2026	180.20	186.45	180.05	180.75	180.75	0.42%	354,920
Apr 20, 2026	184.05	184.70	179.10	180.00	180.00	-1.75%	418,834
Apr 17, 2026	175.10	184.50	175.10	183.20	183.20	4.72%	942,356
Apr 16, 2026	176.05	180.85	174.25	174.95	174.95	-0.48%	429,856
Apr 15, 2026	171.75	177.30	171.75	175.80	175.80	2.87%	387,645
Apr 13, 2026	173.55	173.55	168.50	170.90	170.90	-2.09%	299,163
Apr 10, 2026	176.95	179.55	172.80	174.55	174.55	-1.02%	349,995
Apr 9, 2026	181.75	181.90	175.80	176.35	176.35	-1.75%	319,086
Apr 8, 2026	184.40	187.40	178.95	179.50	179.50	0.06%	588,371
Apr 7, 2026	179.00	181.15	176.80	179.40	179.40	0.28%	274,141
Apr 6, 2026	180.90	183.00	177.75	178.90	178.90	-1.84%	415,551
Apr 2, 2026	182.15	182.80	176.00	182.25	182.25	-0.87%	338,306
Apr 1, 2026	182.00	186.35	180.50	183.85	183.85	2.20%	601,572
Mar 30, 2026	176.80	186.15	171.00	179.90	179.90	1.67%	975,991
Mar 27, 2026	184.40	189.70	175.50	176.95	176.95	-4.99%	644,058
Mar 25, 2026	184.25	188.15	180.85	186.25	186.25	2.34%	767,696
Mar 24, 2026	188.15	190.10	174.20	182.00	182.00	-0.66%	1,120,966
Mar 23, 2026	190.15	195.50	181.10	183.20	183.20	-4.23%	976,271
Mar 20, 2026	188.15	200.60	185.65	191.30	191.30	3.46%	2,030,468
Mar 19, 2026	190.80	195.20	184.05	184.90	184.90	-3.70%	926,302
Mar 18, 2026	199.60	201.80	190.50	192.00	192.00	-4.07%	608,848
Mar 17, 2026	208.85	211.95	192.40	200.15	200.15	-3.22%	3,231,862
Mar 16, 2026	173.40	210.00	173.40	206.80	206.80	16.18%	3,934,558
Mar 13, 2026	190.20	190.70	177.05	178.00	178.00	-6.98%	293,483