BOM:500378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	249.25	251.45	240.40	246.95	246.95	0.43%	127,825
May 27, 2026	227.95	246.95	227.95	245.90	245.90	7.38%	420,494
May 26, 2026	228.35	232.55	225.65	229.00	229.00	1.39%	89,395
May 25, 2026	222.00	231.30	222.00	225.85	225.85	2.64%	149,010
May 22, 2026	219.00	221.55	214.10	220.05	220.05	1.38%	53,704
May 21, 2026	223.65	224.95	218.15	219.05	217.05	-0.16%	48,740
May 20, 2026	222.80	223.75	216.25	219.40	217.40	-1.97%	170,872
May 19, 2026	221.00	226.05	218.15	223.80	221.76	1.40%	73,683
May 18, 2026	226.80	227.15	219.50	220.70	218.68	-3.81%	176,753
May 15, 2026	233.05	236.80	226.05	229.45	227.36	-1.73%	102,639
May 14, 2026	233.25	238.50	229.95	233.50	231.37	-0.06%	70,461
May 13, 2026	229.50	239.70	229.50	233.65	231.52	1.74%	132,663
May 12, 2026	231.10	239.40	228.45	229.65	227.55	-3.45%	79,782
May 11, 2026	242.00	245.65	236.90	237.85	235.68	-2.54%	179,110
May 8, 2026	242.15	249.50	239.80	244.05	241.82	0.62%	184,110
May 7, 2026	244.30	244.40	239.05	242.55	240.34	0.12%	137,019
May 6, 2026	235.75	243.05	234.05	242.25	240.04	3.99%	142,101
May 5, 2026	229.75	235.60	229.00	232.95	230.82	1.02%	130,909
May 4, 2026	224.65	233.95	224.45	230.60	228.49	3.55%	153,534
Apr 30, 2026	228.50	229.10	219.00	222.70	220.67	-3.07%	160,818
Apr 29, 2026	240.50	242.75	228.60	229.75	227.65	-4.49%	344,574
Apr 28, 2026	229.05	244.70	224.55	240.55	238.35	-1.84%	576,816
Apr 27, 2026	243.15	248.80	242.00	245.05	242.81	2.27%	90,796
Apr 24, 2026	244.85	246.00	235.90	239.60	237.41	-2.24%	184,854
Apr 23, 2026	242.85	249.60	241.65	245.10	242.86	0.06%	113,193
Apr 22, 2026	235.70	246.90	235.05	244.95	242.71	3.92%	180,837
Apr 21, 2026	240.25	245.30	235.35	235.70	233.55	-1.79%	131,090
Apr 20, 2026	235.70	244.15	230.95	240.00	237.81	1.33%	538,103
Apr 17, 2026	222.35	238.85	218.75	236.85	234.69	7.03%	444,472
Apr 16, 2026	220.50	222.40	215.00	221.30	219.28	0.91%	299,741
Apr 15, 2026	208.15	220.20	208.15	219.30	217.30	6.90%	634,235
Apr 13, 2026	199.75	207.25	197.30	205.15	203.28	0.12%	213,374
Apr 10, 2026	203.35	206.35	201.80	204.90	203.03	1.39%	69,274
Apr 9, 2026	200.15	205.90	198.35	202.10	200.25	1.00%	229,232
Apr 8, 2026	199.35	200.80	195.00	200.10	198.27	4.85%	172,097
Apr 7, 2026	194.70	197.00	188.60	190.85	189.11	-2.20%	66,763
Apr 6, 2026	191.50	195.90	189.25	195.15	193.37	1.72%	119,071
Apr 2, 2026	189.00	192.70	184.40	191.85	190.10	0.24%	163,069
Apr 1, 2026	185.95	192.35	185.60	191.40	189.65	4.45%	180,128
Mar 30, 2026	174.05	195.20	174.05	183.25	181.58	-1.40%	215,453
Mar 27, 2026	188.45	189.50	183.45	185.85	184.15	-1.41%	140,309
Mar 25, 2026	180.75	189.80	180.75	188.50	186.78	3.54%	197,782
Mar 24, 2026	184.15	186.00	178.50	182.05	180.39	1.59%	283,001
Mar 23, 2026	191.65	191.65	177.70	179.20	177.56	-7.58%	234,214
Mar 20, 2026	190.85	196.15	190.85	193.90	192.13	2.35%	181,895
Mar 19, 2026	191.90	197.55	188.40	189.45	187.72	-4.56%	203,182
Mar 18, 2026	199.55	200.85	196.20	198.50	196.69	-1.00%	205,096
Mar 17, 2026	197.05	202.65	195.90	200.50	198.67	1.78%	417,658
Mar 16, 2026	191.20	203.70	186.90	197.00	195.20	2.98%	664,108
Mar 13, 2026	197.50	197.55	189.00	191.30	189.55	-3.99%	846,779