BOM:532150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	374.95	397.65	371.00	392.15	392.15	5.52%	13,869
May 26, 2026	365.05	374.40	362.95	371.65	371.65	1.93%	13,596
May 25, 2026	364.50	376.90	360.00	364.60	364.60	1.52%	18,564
May 22, 2026	356.00	364.45	355.95	359.15	359.15	0.90%	13,060
May 21, 2026	368.90	372.35	353.25	355.95	355.95	-1.17%	26,067
May 20, 2026	358.50	367.20	352.80	360.15	360.15	0.25%	7,868
May 19, 2026	362.05	365.95	358.00	359.25	359.25	-0.22%	7,968
May 18, 2026	366.30	366.30	351.35	360.05	360.05	-2.15%	14,870
May 15, 2026	382.00	386.60	367.00	367.95	367.95	-3.07%	17,252
May 14, 2026	400.00	401.50	375.00	379.60	379.60	-3.84%	21,513
May 13, 2026	399.15	408.40	392.20	394.75	394.75	-5.15%	27,778
May 12, 2026	439.75	441.50	414.10	416.20	416.20	-4.68%	11,647
May 11, 2026	421.40	440.40	420.35	436.65	436.65	2.64%	38,878
May 8, 2026	416.55	433.85	416.00	425.40	425.40	2.26%	20,726
May 7, 2026	415.70	419.00	411.20	416.00	416.00	-0.17%	11,281
May 6, 2026	410.00	417.85	406.55	416.70	416.70	2.45%	6,948
May 5, 2026	416.75	416.85	406.00	406.75	406.75	-1.45%	10,308
May 4, 2026	409.75	414.55	405.00	412.75	412.75	2.47%	12,749
Apr 30, 2026	401.75	408.10	397.50	402.80	402.80	-0.09%	11,416
Apr 29, 2026	402.00	409.50	401.70	403.15	403.15	0.27%	7,716
Apr 28, 2026	409.85	410.60	400.15	402.05	402.05	-2.98%	6,885
Apr 27, 2026	413.80	416.75	406.10	414.40	414.40	2.14%	11,252
Apr 24, 2026	406.45	414.45	402.10	405.70	405.70	-0.18%	8,576
Apr 23, 2026	399.05	411.20	399.05	406.45	406.45	1.33%	8,736
Apr 22, 2026	405.00	414.05	399.25	401.10	401.10	-0.83%	8,432
Apr 21, 2026	411.20	423.80	403.30	404.45	404.45	-2.18%	15,701
Apr 20, 2026	433.95	433.95	411.40	413.45	413.45	-3.18%	17,602
Apr 17, 2026	431.00	431.20	413.00	427.05	427.05	0.57%	46,241
Apr 16, 2026	436.80	438.00	424.00	424.65	424.65	-1.59%	9,583
Apr 15, 2026	440.00	440.00	428.50	431.50	431.50	1.63%	12,322
Apr 13, 2026	427.85	431.10	415.30	424.60	424.60	-3.28%	16,730
Apr 10, 2026	426.30	444.00	426.30	439.00	439.00	2.06%	11,947
Apr 9, 2026	425.55	436.00	418.65	430.15	430.15	0.62%	10,675
Apr 8, 2026	435.00	435.00	420.25	427.50	427.50	2.81%	12,967
Apr 7, 2026	414.75	419.15	405.60	415.80	415.80	0.97%	16,362
Apr 6, 2026	399.50	412.55	391.05	411.80	411.80	2.82%	7,618
Apr 2, 2026	390.05	405.00	383.35	400.50	400.50	0.40%	23,630
Apr 1, 2026	390.95	401.15	380.40	398.90	398.90	7.33%	8,978
Mar 30, 2026	385.90	386.75	369.70	371.65	371.65	-3.43%	19,814
Mar 27, 2026	401.00	411.80	383.00	384.85	384.85	-4.90%	8,718
Mar 25, 2026	398.00	409.75	395.95	404.70	404.70	3.20%	10,464
Mar 24, 2026	373.00	395.45	372.95	392.15	392.15	6.07%	17,490
Mar 23, 2026	395.00	395.00	365.15	369.70	369.70	-6.51%	10,554
Mar 20, 2026	390.80	402.30	390.50	395.45	395.45	1.19%	9,003
Mar 19, 2026	400.00	400.05	388.20	390.80	390.80	-3.81%	10,675
Mar 18, 2026	388.00	410.65	388.00	406.30	406.30	4.49%	10,353
Mar 17, 2026	392.00	392.25	386.65	388.85	388.85	-0.77%	6,313
Mar 16, 2026	385.05	393.20	375.95	391.85	391.85	2.06%	15,240
Mar 13, 2026	398.00	398.00	381.00	383.95	383.95	-3.51%	4,682
Mar 12, 2026	403.85	403.85	394.00	397.90	397.90	-2.61%	6,665