BOM:532134 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	282.35	282.55	278.00	281.00	281.00	-0.74%	282,106
Jun 18, 2026	283.05	287.00	281.70	283.10	283.10	0.44%	585,506
Jun 17, 2026	277.55	282.45	274.10	281.85	281.85	2.38%	336,379
Jun 16, 2026	278.00	278.00	273.20	275.30	275.30	-0.22%	1,394,323
Jun 15, 2026	279.55	282.45	275.25	275.90	275.90	0.46%	479,489
Jun 12, 2026	270.50	276.10	268.70	274.65	274.65	2.73%	471,014
Jun 11, 2026	266.30	268.50	262.15	267.35	267.35	-0.82%	3,217,297
Jun 10, 2026	272.30	275.05	268.45	269.55	269.55	-1.55%	635,386
Jun 9, 2026	260.85	274.20	260.55	273.80	273.80	5.65%	800,868
Jun 8, 2026	260.25	266.40	258.40	259.15	259.15	-1.73%	437,217
Jun 5, 2026	264.35	269.30	262.90	263.70	263.70	0.32%	986,528
Jun 4, 2026	267.95	272.15	266.20	271.35	262.85	0.85%	677,601
Jun 3, 2026	265.70	269.85	260.95	269.05	260.62	1.26%	444,767
Jun 2, 2026	263.95	266.25	261.05	265.70	257.38	0.49%	745,611
Jun 1, 2026	270.30	271.55	263.35	264.40	256.12	-1.55%	504,697
May 29, 2026	272.60	273.90	267.45	268.55	260.14	-0.92%	396,500
May 27, 2026	270.95	274.20	269.85	271.05	262.56	0.20%	272,448
May 26, 2026	273.00	274.20	269.85	270.50	262.03	-0.42%	256,908
May 25, 2026	269.10	272.90	264.40	271.65	263.14	2.51%	6,287,782
May 22, 2026	263.50	266.95	262.65	265.00	256.70	0.74%	4,306,433
May 21, 2026	266.75	267.40	262.45	263.05	254.81	-0.19%	1,424,346
May 20, 2026	258.80	264.20	256.80	263.55	255.29	1.09%	461,885
May 19, 2026	260.15	262.35	259.75	260.70	252.53	0.23%	414,340
May 18, 2026	260.00	261.00	255.20	260.10	251.95	-0.54%	409,618
May 15, 2026	267.70	270.15	260.80	261.50	253.31	-2.32%	410,642
May 14, 2026	263.75	270.00	262.65	267.70	259.31	2.27%	680,257
May 13, 2026	260.50	264.15	258.15	261.75	253.55	0.71%	410,471
May 12, 2026	264.65	267.50	259.20	259.90	251.76	-2.29%	468,241
May 11, 2026	266.75	269.75	262.25	266.00	257.67	0.74%	1,221,551
May 8, 2026	270.20	270.20	259.65	264.05	255.78	-2.33%	681,226
May 7, 2026	271.05	271.95	267.20	270.35	261.88	-0.17%	309,926
May 6, 2026	269.00	271.50	262.95	270.80	262.32	2.85%	342,760
May 5, 2026	266.00	266.00	261.60	263.30	255.05	-0.68%	442,449
May 4, 2026	264.60	271.50	264.20	265.10	256.80	0.61%	309,360
Apr 30, 2026	266.80	266.80	260.10	263.50	255.25	-1.77%	311,786
Apr 29, 2026	269.50	271.70	267.40	268.25	259.85	0.19%	155,717
Apr 28, 2026	270.85	272.00	265.75	267.75	259.36	-2.26%	591,188
Apr 27, 2026	274.65	277.25	272.60	273.95	265.37	-0.09%	264,286
Apr 24, 2026	276.50	276.50	269.50	274.20	265.61	-0.67%	204,288
Apr 23, 2026	281.35	281.45	274.10	276.05	267.40	-2.35%	557,045
Apr 22, 2026	283.05	285.00	281.85	282.70	273.84	-0.49%	307,148
Apr 21, 2026	282.40	285.25	281.20	284.10	275.20	1.16%	149,192
Apr 20, 2026	280.75	286.30	277.65	280.85	272.05	0.30%	552,289
Apr 17, 2026	279.70	282.25	276.55	280.00	271.23	0.29%	414,818
Apr 16, 2026	280.75	281.95	277.00	279.20	270.45	0.25%	299,674
Apr 15, 2026	279.20	283.00	277.15	278.50	269.78	0.96%	541,497
Apr 13, 2026	270.00	276.30	266.60	275.85	267.21	-0.05%	275,782
Apr 10, 2026	277.80	278.50	273.65	276.00	267.35	0.73%	597,142
Apr 9, 2026	275.35	280.60	272.25	274.00	265.42	-0.72%	522,606
Apr 8, 2026	269.40	277.20	268.00	276.00	267.35	6.96%	673,873