BOM:500113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	192.25	195.00	188.30	192.60	192.60	0.13%	1,734,108
May 15, 2026	201.40	201.40	191.60	192.35	192.35	-3.37%	989,710
May 14, 2026	202.20	209.70	198.50	199.05	199.05	-1.26%	4,280,818
May 13, 2026	176.30	202.15	176.30	201.60	201.60	14.55%	5,399,489
May 12, 2026	180.00	180.90	175.10	176.00	176.00	-2.55%	815,106
May 11, 2026	182.95	184.80	179.85	180.60	180.60	-2.27%	871,058
May 8, 2026	186.70	187.75	184.20	184.80	184.80	-1.36%	461,270
May 7, 2026	186.40	190.20	185.90	187.35	187.35	0.75%	1,017,661
May 6, 2026	188.75	190.50	184.80	185.95	185.95	-0.72%	689,852
May 5, 2026	185.65	188.75	185.05	187.30	187.30	0.62%	525,729
May 4, 2026	184.85	187.80	184.25	186.15	186.15	0.79%	1,198,711
Apr 30, 2026	185.20	185.25	179.80	184.70	184.70	-0.73%	830,418
Apr 29, 2026	186.95	187.45	181.50	186.05	186.05	0.16%	1,393,148
Apr 28, 2026	184.70	189.05	183.90	185.75	185.75	0.87%	1,266,586
Apr 27, 2026	179.70	185.25	179.30	184.15	184.15	3.14%	1,938,112
Apr 24, 2026	176.45	178.90	176.00	178.55	178.55	1.19%	1,677,084
Apr 23, 2026	174.80	178.00	173.95	176.45	176.45	0.11%	1,786,071
Apr 22, 2026	175.15	178.50	175.00	176.25	176.25	0.69%	1,041,583
Apr 21, 2026	174.40	177.70	173.85	175.05	175.05	1.48%	1,707,071
Apr 20, 2026	173.20	174.00	170.65	172.50	172.50	-0.58%	1,269,584
Apr 17, 2026	171.80	174.50	170.40	173.50	173.50	1.14%	2,105,843
Apr 16, 2026	168.05	172.05	166.70	171.55	171.55	2.79%	1,692,699
Apr 15, 2026	169.10	171.10	166.00	166.90	166.90	-0.60%	1,270,322
Apr 13, 2026	161.95	171.40	160.80	167.90	167.90	1.08%	1,419,093
Apr 10, 2026	164.40	166.75	162.60	166.10	166.10	1.68%	2,027,879
Apr 9, 2026	164.30	168.60	162.45	163.35	163.35	-0.61%	738,309
Apr 8, 2026	164.60	168.85	162.50	164.35	164.35	2.18%	2,937,905
Apr 7, 2026	159.70	161.60	158.25	160.85	160.85	0.19%	1,629,673
Apr 6, 2026	153.75	161.20	151.30	160.55	160.55	3.48%	953,295
Apr 2, 2026	154.00	156.20	150.20	155.15	155.15	-0.51%	1,016,236
Apr 1, 2026	156.80	157.90	153.20	155.95	155.95	3.04%	2,602,683
Mar 30, 2026	147.80	156.60	145.00	151.35	151.35	3.35%	1,782,635
Mar 27, 2026	150.45	152.00	146.00	146.45	146.45	-3.40%	804,754
Mar 25, 2026	148.65	152.20	145.90	151.60	151.60	4.05%	757,605
Mar 24, 2026	146.50	147.50	143.30	145.70	145.70	1.85%	873,137
Mar 23, 2026	153.00	154.10	142.30	143.05	143.05	-8.04%	1,002,404
Mar 20, 2026	152.95	158.50	152.95	155.55	155.55	2.23%	874,405
Mar 19, 2026	151.50	155.30	151.00	152.15	152.15	-1.58%	762,655
Mar 18, 2026	152.80	156.00	151.70	154.60	154.60	0.78%	3,646,947
Mar 17, 2026	144.90	153.95	144.60	153.40	153.40	5.90%	1,232,945
Mar 16, 2026	147.90	150.00	143.35	144.85	144.85	-3.37%	1,054,880
Mar 13, 2026	152.05	154.00	144.40	149.90	149.90	-2.41%	6,107,670
Mar 12, 2026	153.35	154.10	149.65	153.60	153.60	-0.13%	509,012
Mar 11, 2026	150.55	155.30	150.55	153.80	153.80	2.67%	1,854,912
Mar 10, 2026	151.65	153.45	148.30	149.80	149.80	0.10%	666,382
Mar 9, 2026	150.70	151.40	144.75	149.65	149.65	-4.25%	1,285,400
Mar 6, 2026	154.85	157.65	153.50	156.30	156.30	-0.38%	2,509,317
Mar 5, 2026	155.60	160.20	154.85	156.90	156.90	0.84%	3,084,834
Mar 4, 2026	161.20	162.15	152.40	155.60	155.60	-5.98%	5,911,032
Mar 2, 2026	156.30	168.15	156.30	165.50	165.50	-0.30%	2,353,758