BOM:507410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	237.80	240.60	230.20	232.70	232.70	-2.74%	32,825
May 14, 2026	241.10	246.50	233.60	239.25	239.25	-0.27%	51,530
May 13, 2026	222.25	245.05	222.20	239.90	239.90	8.33%	130,929
May 12, 2026	238.15	245.75	216.20	221.45	221.45	-7.98%	144,203
May 11, 2026	251.70	251.70	236.50	240.65	240.65	-5.37%	97,865
May 8, 2026	257.55	263.60	252.70	254.30	254.30	-0.18%	73,566
May 7, 2026	258.65	264.55	250.00	254.75	254.75	-1.20%	43,202
May 6, 2026	264.85	265.75	251.00	257.85	257.85	-1.13%	99,127
May 5, 2026	250.25	263.90	245.40	260.80	260.80	4.65%	119,243
May 4, 2026	239.45	254.75	235.75	249.20	249.20	6.11%	123,286
Apr 30, 2026	238.75	240.00	227.00	234.85	234.85	-1.61%	100,692
Apr 29, 2026	241.00	248.40	232.60	238.70	238.70	0.21%	187,637
Apr 28, 2026	218.50	240.85	217.50	238.20	238.20	8.40%	212,666
Apr 27, 2026	221.80	228.75	217.00	219.75	219.75	0.16%	130,362
Apr 24, 2026	213.70	223.00	210.00	219.40	219.40	3.32%	169,751
Apr 23, 2026	212.65	219.75	208.15	212.35	212.35	-0.75%	129,123
Apr 22, 2026	191.65	217.50	189.50	213.95	213.95	12.90%	330,035
Apr 21, 2026	191.25	195.20	188.85	189.50	189.50	-0.26%	48,076
Apr 20, 2026	196.20	196.65	188.60	190.00	190.00	-1.55%	77,016
Apr 17, 2026	192.45	198.70	190.00	193.00	193.00	1.37%	101,817
Apr 16, 2026	190.90	195.45	187.55	190.40	190.40	0.85%	65,299
Apr 15, 2026	183.85	191.85	181.60	188.80	188.80	6.55%	161,419
Apr 13, 2026	174.10	182.00	166.15	177.20	177.20	1.06%	67,574
Apr 10, 2026	175.45	181.90	174.15	175.35	175.35	1.59%	101,341
Apr 9, 2026	169.20	175.65	165.75	172.60	172.60	3.54%	121,762
Apr 8, 2026	160.15	169.75	160.15	166.70	166.70	6.31%	126,742
Apr 7, 2026	149.00	158.30	144.55	156.80	156.80	6.78%	78,332
Apr 6, 2026	147.55	148.00	140.55	146.85	146.85	2.12%	52,817
Apr 2, 2026	139.60	144.60	135.55	143.80	143.80	0.91%	40,996
Apr 1, 2026	138.15	144.55	135.75	142.50	142.50	8.37%	27,850
Mar 30, 2026	135.35	139.90	131.05	131.50	131.50	-5.50%	66,438
Mar 27, 2026	142.45	145.60	136.25	139.15	139.15	-2.21%	83,766
Mar 25, 2026	145.90	148.55	140.80	142.30	142.30	-0.45%	76,236
Mar 24, 2026	144.35	144.40	139.65	142.95	142.95	1.85%	45,216
Mar 23, 2026	146.85	146.85	139.05	140.35	140.35	-5.23%	60,373
Mar 20, 2026	146.00	155.00	146.00	148.10	148.10	1.75%	43,783
Mar 19, 2026	145.55	148.35	145.00	145.55	145.55	-3.13%	44,082
Mar 18, 2026	150.00	154.90	149.65	150.25	150.25	1.42%	67,057
Mar 17, 2026	150.85	153.15	147.50	148.15	148.15	-1.72%	55,839
Mar 16, 2026	146.25	153.00	146.10	150.75	150.75	0.03%	51,497
Mar 13, 2026	160.75	160.75	150.05	150.70	150.70	-5.31%	35,372
Mar 12, 2026	160.95	163.40	156.20	159.15	159.15	-1.27%	46,917
Mar 11, 2026	167.20	168.55	160.25	161.20	161.20	-2.24%	23,696
Mar 10, 2026	164.90	165.45	161.85	164.90	164.90	2.52%	17,592
Mar 9, 2026	162.30	162.30	156.55	160.85	160.85	-2.99%	41,923
Mar 6, 2026	165.00	172.25	163.60	165.80	165.80	-0.39%	26,936
Mar 5, 2026	164.75	167.25	159.35	166.45	166.45	3.61%	38,101
Mar 4, 2026	168.40	168.40	160.00	160.65	160.65	-5.25%	51,380
Mar 2, 2026	165.00	179.95	162.65	169.55	169.55	-2.16%	74,077
Feb 27, 2026	177.00	180.00	172.30	173.30	173.30	-2.31%	41,242