BOM:500312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	284.95	289.65	284.50	287.50	287.50	0.89%	527,375
May 25, 2026	288.15	290.00	284.30	284.95	284.95	-1.74%	770,720
May 22, 2026	295.60	296.80	289.60	290.00	290.00	-1.98%	474,194
May 21, 2026	297.90	299.55	294.25	295.85	295.85	-0.70%	323,463
May 20, 2026	295.80	301.80	293.95	297.95	297.95	0.52%	455,524
May 19, 2026	294.40	298.40	293.70	296.40	296.40	-0.27%	352,915
May 18, 2026	298.70	300.40	295.00	297.20	297.20	-0.75%	926,284
May 15, 2026	303.80	305.00	298.70	299.45	299.45	-0.45%	748,026
May 14, 2026	299.15	303.65	298.65	300.80	300.80	1.23%	1,159,398
May 13, 2026	296.35	299.90	294.10	297.15	297.15	0.64%	2,385,158
May 12, 2026	288.50	299.90	286.70	295.25	295.25	5.09%	3,435,239
May 11, 2026	281.00	281.70	277.70	280.95	280.95	0.61%	438,620
May 8, 2026	283.55	284.00	278.60	279.25	279.25	-1.66%	700,211
May 7, 2026	282.20	285.20	279.75	283.95	283.95	1.16%	770,821
May 6, 2026	290.00	291.95	280.00	280.70	280.70	-3.14%	1,747,875
May 5, 2026	295.30	295.95	287.05	289.80	289.80	-1.02%	295,894
May 4, 2026	299.25	299.90	292.45	292.80	292.80	-2.19%	292,075
Apr 30, 2026	305.25	307.50	296.90	299.35	299.35	-0.65%	1,183,346
Apr 29, 2026	303.55	307.50	299.65	301.30	301.30	-0.02%	1,690,512
Apr 28, 2026	287.30	302.50	286.00	301.35	301.35	5.42%	1,165,574
Apr 27, 2026	285.20	286.70	284.30	285.85	285.85	0.39%	415,596
Apr 24, 2026	288.95	288.95	283.95	284.75	284.75	-0.51%	2,000,674
Apr 23, 2026	284.65	289.70	284.10	286.20	286.20	0.88%	791,639
Apr 22, 2026	283.40	285.00	282.70	283.70	283.70	0.23%	2,210,342
Apr 21, 2026	282.85	284.85	282.30	283.05	283.05	-0.11%	336,498
Apr 20, 2026	284.75	285.10	282.55	283.35	283.35	-0.21%	281,947
Apr 17, 2026	284.80	285.50	282.05	283.95	283.95	0.42%	792,563
Apr 16, 2026	287.70	288.95	281.95	282.75	282.75	-1.67%	343,120
Apr 15, 2026	284.55	289.75	283.00	287.55	287.55	0.02%	518,716
Apr 13, 2026	287.95	290.35	281.05	287.50	287.50	0.33%	1,317,395
Apr 10, 2026	289.45	291.85	284.85	286.55	286.55	-0.62%	334,617
Apr 9, 2026	285.45	289.75	284.50	288.35	288.35	1.00%	1,627,522
Apr 8, 2026	281.75	287.70	274.80	285.50	285.50	-0.38%	1,778,696
Apr 7, 2026	282.65	287.50	279.90	286.60	286.60	1.76%	543,187
Apr 6, 2026	287.90	288.50	280.60	281.65	281.65	-1.90%	673,883
Apr 2, 2026	289.75	290.00	283.50	287.10	287.10	-0.30%	704,993
Apr 1, 2026	290.35	292.90	282.75	287.95	287.95	1.18%	3,755,301
Mar 30, 2026	282.10	288.35	282.10	284.60	284.60	0.94%	2,727,126
Mar 27, 2026	270.25	285.00	269.75	281.95	281.95	4.33%	5,251,234
Mar 25, 2026	267.30	271.40	266.55	270.25	270.25	0.80%	813,133
Mar 24, 2026	267.80	273.20	266.95	268.10	268.10	1.04%	742,558
Mar 23, 2026	267.00	269.70	264.05	265.35	265.35	-	2,562,667
Mar 20, 2026	269.85	273.10	264.00	265.35	265.35	-1.39%	765,134
Mar 19, 2026	264.85	271.50	262.65	269.10	269.10	1.60%	1,685,462
Mar 18, 2026	264.85	266.60	263.00	264.85	264.85	0.06%	246,627
Mar 17, 2026	261.75	265.40	259.75	264.70	264.70	1.65%	510,667
Mar 16, 2026	263.60	265.95	258.45	260.40	260.40	-2.01%	2,666,478
Mar 13, 2026	270.45	271.25	263.50	265.75	265.75	-1.74%	894,807
Mar 12, 2026	272.45	272.95	267.80	270.45	270.45	-0.11%	644,279
Mar 11, 2026	267.00	272.50	267.00	270.75	270.75	0.39%	1,129,693