BOM:523598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	292.30	294.70	286.10	287.10	287.10	-1.98%	510,063
May 29, 2026	303.35	307.40	290.20	292.90	292.90	-3.48%	665,496
May 27, 2026	308.45	312.95	300.45	303.45	303.45	-1.48%	272,277
May 26, 2026	303.35	312.95	301.15	308.00	308.00	1.72%	698,065
May 25, 2026	318.15	321.70	300.75	302.80	302.80	-4.30%	970,911
May 22, 2026	329.40	333.50	314.05	316.40	316.40	-3.32%	420,324
May 21, 2026	330.90	334.75	326.60	327.25	327.25	-	275,572
May 20, 2026	333.85	336.50	324.40	327.25	327.25	-2.99%	540,291
May 19, 2026	347.10	351.10	333.00	337.35	337.35	-2.12%	463,422
May 18, 2026	331.35	351.60	325.15	344.65	344.65	4.11%	1,342,148
May 15, 2026	328.50	342.90	318.55	331.05	331.05	1.19%	965,602
May 14, 2026	334.85	337.30	321.05	327.15	327.15	-1.37%	383,484
May 13, 2026	326.65	342.90	326.65	331.70	331.70	1.98%	589,070
May 12, 2026	340.60	350.75	323.20	325.25	325.25	-4.51%	702,680
May 11, 2026	338.95	368.50	334.40	340.60	340.60	0.55%	2,028,154
May 8, 2026	319.70	344.90	319.20	338.75	338.75	5.96%	2,937,522
May 7, 2026	314.05	322.00	311.05	319.70	319.70	2.25%	578,344
May 6, 2026	322.35	323.05	306.60	312.65	312.65	-2.31%	592,693
May 5, 2026	319.20	328.70	315.45	320.05	320.05	0.44%	1,352,792
May 4, 2026	306.20	319.80	301.50	318.65	318.65	4.51%	1,331,761
Apr 30, 2026	307.85	311.00	297.05	304.90	304.90	-0.93%	440,546
Apr 29, 2026	307.45	316.30	305.05	307.75	307.75	1.25%	1,510,501
Apr 28, 2026	290.65	307.00	288.75	303.95	303.95	4.67%	812,253
Apr 27, 2026	288.75	300.00	288.75	290.40	290.40	0.73%	858,288
Apr 24, 2026	293.80	296.40	285.10	288.30	288.30	-1.52%	483,463
Apr 23, 2026	297.65	300.00	291.55	292.75	292.75	-1.66%	209,693
Apr 22, 2026	299.70	305.90	296.85	297.70	297.70	-1.06%	579,825
Apr 21, 2026	299.10	302.65	294.50	300.90	300.90	0.20%	871,947
Apr 20, 2026	307.85	322.75	296.50	300.30	300.30	-1.81%	2,145,792
Apr 17, 2026	291.60	322.80	291.60	305.85	305.85	5.76%	5,504,623
Apr 16, 2026	256.05	293.90	251.60	289.20	289.20	14.20%	1,514,156
Apr 15, 2026	251.95	255.40	249.85	253.25	253.25	2.93%	168,656
Apr 13, 2026	238.00	252.75	235.00	246.05	246.05	1.15%	220,586
Apr 10, 2026	239.90	247.70	239.90	243.25	243.25	1.82%	393,128
Apr 9, 2026	238.00	244.45	236.95	238.90	238.90	0.50%	483,634
Apr 8, 2026	244.75	244.85	237.00	237.70	237.70	1.84%	374,925
Apr 7, 2026	233.75	238.10	231.90	233.40	233.40	0.28%	111,513
Apr 6, 2026	229.60	233.60	225.10	232.75	232.75	1.73%	202,419
Apr 2, 2026	227.05	229.70	220.30	228.80	228.80	-1.06%	155,824
Apr 1, 2026	229.35	237.95	226.05	231.25	231.25	5.21%	246,060
Mar 30, 2026	228.00	231.05	218.90	219.80	219.80	-3.85%	203,488
Mar 27, 2026	231.65	234.95	227.85	228.60	228.60	-2.06%	244,270
Mar 25, 2026	233.70	239.50	232.00	233.40	233.40	1.41%	125,364
Mar 24, 2026	226.25	231.20	222.30	230.15	230.15	4.95%	288,561
Mar 23, 2026	228.75	231.40	217.75	219.30	219.30	-6.02%	364,021
Mar 20, 2026	232.80	240.30	232.00	233.35	233.35	1.48%	95,221
Mar 19, 2026	235.45	237.75	228.45	229.95	229.95	-4.39%	296,624
Mar 18, 2026	237.05	244.50	236.55	240.50	240.50	1.76%	176,285
Mar 17, 2026	236.20	237.85	228.60	236.35	236.35	1.35%	154,819
Mar 16, 2026	238.20	239.20	230.00	233.20	233.20	-2.39%	340,341