BOM:504918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	225.75	226.60	222.00	222.60	222.60	-1.09%	77,043
Jun 4, 2026	225.40	230.40	224.10	225.05	225.05	-0.84%	68,305
Jun 3, 2026	229.90	232.90	223.45	226.95	226.95	-0.74%	51,182
Jun 2, 2026	224.35	232.00	224.00	228.65	228.65	1.49%	77,179
Jun 1, 2026	226.95	235.00	224.50	225.30	225.30	-0.31%	89,126
May 29, 2026	241.40	241.45	222.35	226.00	226.00	-6.03%	133,441
May 27, 2026	239.00	245.50	238.10	240.50	240.50	1.28%	184,986
May 26, 2026	234.60	242.00	231.30	237.45	237.45	2.11%	244,021
May 25, 2026	229.40	238.80	227.60	232.55	232.55	3.10%	99,083
May 22, 2026	226.15	228.00	223.35	225.55	225.55	-0.57%	89,240
May 21, 2026	226.65	232.35	225.10	226.85	226.85	1.16%	70,314
May 20, 2026	223.35	226.15	219.75	224.25	224.25	-0.82%	70,391
May 19, 2026	222.50	231.60	220.85	226.10	226.10	2.56%	112,859
May 18, 2026	223.15	223.50	215.40	220.45	220.45	-1.76%	132,167
May 15, 2026	234.25	237.00	223.25	224.40	224.40	-4.14%	157,974
May 14, 2026	230.05	239.80	229.85	234.10	234.10	2.09%	155,494
May 13, 2026	222.75	234.50	222.15	229.30	229.30	2.53%	169,054
May 12, 2026	233.25	237.15	222.10	223.65	223.65	-4.69%	186,001
May 11, 2026	241.05	243.75	233.10	234.65	234.65	-2.78%	177,677
May 8, 2026	235.60	253.95	228.15	241.35	241.35	11.25%	1,265,145
May 7, 2026	216.10	220.50	214.45	216.95	216.95	1.31%	79,093
May 6, 2026	211.25	214.85	209.00	214.15	214.15	3.06%	61,894
May 5, 2026	211.15	212.05	206.80	207.80	207.80	-1.40%	34,073
May 4, 2026	210.90	212.05	206.95	210.75	210.75	0.09%	39,655
Apr 30, 2026	214.85	215.00	207.85	210.55	210.55	-1.86%	42,709
Apr 29, 2026	218.25	219.20	212.85	214.55	214.55	-0.99%	58,455
Apr 28, 2026	215.55	223.00	215.55	216.70	216.70	0.14%	124,817
Apr 27, 2026	209.45	218.50	209.45	216.40	216.40	3.42%	48,852
Apr 24, 2026	211.95	212.50	206.20	209.25	209.25	-0.05%	57,165
Apr 23, 2026	214.00	215.95	208.25	209.35	209.35	-2.26%	80,419
Apr 22, 2026	210.65	217.05	210.30	214.20	214.20	0.85%	35,626
Apr 21, 2026	213.60	217.00	211.20	212.40	212.40	-0.52%	53,528
Apr 20, 2026	219.45	220.00	212.30	213.50	213.50	-2.22%	66,940
Apr 17, 2026	218.00	221.20	217.05	218.35	218.35	0.30%	117,786
Apr 16, 2026	210.25	219.50	209.15	217.70	217.70	4.92%	268,202
Apr 15, 2026	205.10	209.45	205.10	207.50	207.50	2.49%	43,626
Apr 13, 2026	194.05	206.00	194.05	202.45	202.45	0.17%	140,390
Apr 10, 2026	200.00	202.60	198.05	202.10	202.10	2.64%	84,439
Apr 9, 2026	194.85	203.20	192.00	196.90	196.90	1.39%	80,550
Apr 8, 2026	194.55	195.00	188.90	194.20	194.20	5.31%	134,726
Apr 7, 2026	186.70	190.20	183.05	184.40	184.40	-1.36%	49,959
Apr 6, 2026	182.75	187.15	179.00	186.95	186.95	2.19%	65,865
Apr 2, 2026	177.00	183.85	174.95	182.95	182.95	0.72%	50,235
Apr 1, 2026	176.95	183.65	175.95	181.65	181.65	5.76%	63,227
Mar 30, 2026	179.75	180.65	170.55	171.75	171.75	-3.94%	87,080
Mar 27, 2026	179.80	181.00	172.00	178.80	178.80	-0.89%	122,869
Mar 25, 2026	177.20	184.20	177.20	180.40	180.40	1.98%	105,048
Mar 24, 2026	174.00	179.00	172.00	176.90	176.90	2.97%	89,203
Mar 23, 2026	184.30	184.30	171.20	171.80	171.80	-7.26%	85,489
Mar 20, 2026	182.10	191.95	182.10	185.25	185.25	2.75%	96,553