BOM:500355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	258.75	258.75	249.35	251.30	251.30	-1.45%	13,254
May 26, 2026	254.00	260.00	252.55	255.00	255.00	0.79%	12,736
May 25, 2026	255.00	259.45	252.00	253.00	253.00	-0.04%	20,231
May 22, 2026	253.95	257.30	251.75	253.10	253.10	1.02%	9,544
May 21, 2026	245.20	252.00	245.20	250.55	250.55	0.95%	11,759
May 20, 2026	253.70	253.70	247.50	248.20	248.20	-2.17%	17,371
May 19, 2026	252.00	257.95	252.00	253.70	253.70	-0.74%	19,207
May 18, 2026	261.00	261.15	253.40	255.60	255.60	-3.16%	16,495
May 15, 2026	265.85	268.80	262.75	263.95	263.95	-1.03%	20,839
May 14, 2026	265.15	268.35	260.35	266.70	266.70	0.13%	28,681
May 13, 2026	266.85	271.90	264.90	266.35	266.35	-0.22%	37,182
May 12, 2026	267.10	270.60	263.00	266.95	266.95	0.06%	25,305
May 11, 2026	263.20	274.15	261.05	266.80	266.80	-0.47%	36,498
May 8, 2026	265.50	269.85	261.70	268.05	268.05	1.28%	9,468
May 7, 2026	265.80	266.50	262.85	264.65	264.65	0.25%	9,611
May 6, 2026	265.15	268.00	261.00	264.00	264.00	-0.45%	13,208
May 5, 2026	264.20	266.00	261.15	265.20	265.20	1.45%	12,871
May 4, 2026	265.10	267.10	260.90	261.40	261.40	-1.49%	15,063
Apr 30, 2026	265.00	267.60	256.60	265.35	265.35	1.10%	19,979
Apr 29, 2026	261.55	269.70	259.15	262.45	262.45	0.36%	33,448
Apr 28, 2026	268.30	282.85	260.00	261.50	261.50	0.17%	176,985
Apr 27, 2026	266.75	266.75	257.30	261.05	261.05	1.79%	17,284
Apr 24, 2026	262.65	262.65	255.00	256.45	256.45	-1.86%	7,690
Apr 23, 2026	265.70	266.20	257.95	261.30	261.30	-1.66%	11,401
Apr 22, 2026	261.30	266.95	261.30	265.70	265.70	0.78%	16,039
Apr 21, 2026	261.35	266.30	261.35	263.65	263.65	0.88%	12,058
Apr 20, 2026	270.30	270.30	260.30	261.35	261.35	-2.77%	28,724
Apr 17, 2026	267.75	270.80	262.00	268.80	268.80	2.03%	14,117
Apr 16, 2026	265.90	266.40	258.60	263.45	263.45	0.36%	17,057
Apr 15, 2026	258.65	264.60	258.65	262.50	262.50	1.70%	14,620
Apr 13, 2026	250.05	259.55	250.00	258.10	258.10	-0.06%	11,466
Apr 10, 2026	260.20	260.20	255.25	258.25	258.25	0.60%	11,265
Apr 9, 2026	258.55	262.70	254.30	256.70	256.70	-0.62%	9,339
Apr 8, 2026	265.95	265.95	255.20	258.30	258.30	2.20%	23,001
Apr 7, 2026	243.25	255.55	238.50	252.75	252.75	4.68%	24,431
Apr 6, 2026	239.00	243.00	229.55	241.45	241.45	2.94%	13,425
Apr 2, 2026	233.45	237.40	223.40	234.55	234.55	0.58%	15,518
Apr 1, 2026	222.00	235.50	222.00	233.20	233.20	7.10%	13,029
Mar 30, 2026	229.35	230.45	216.10	217.75	217.75	-5.10%	18,352
Mar 27, 2026	237.50	238.80	225.75	229.45	229.45	-2.86%	27,485
Mar 25, 2026	232.45	239.65	231.40	236.20	236.20	1.22%	22,074
Mar 24, 2026	259.65	259.65	224.15	233.35	233.35	2.53%	15,092
Mar 23, 2026	235.10	235.15	226.15	227.60	227.60	-4.39%	25,301
Mar 20, 2026	242.40	245.75	237.50	238.05	238.05	-1.77%	8,125
Mar 19, 2026	243.00	246.70	240.10	242.35	242.35	-0.53%	9,430
Mar 18, 2026	235.25	247.00	235.25	243.65	243.65	1.95%	15,881
Mar 17, 2026	236.80	241.45	235.00	239.00	239.00	0.95%	14,677
Mar 16, 2026	240.00	240.00	231.35	236.75	236.75	-1.33%	12,936
Mar 13, 2026	245.00	250.90	238.85	239.95	239.95	-3.01%	14,778
Mar 12, 2026	245.35	250.70	242.70	247.40	247.40	-0.54%	7,589