BOM:532178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	235.20	240.95	229.85	231.55	231.55	-1.30%	351,749
May 27, 2026	232.70	241.00	231.20	234.60	234.60	1.80%	200,307
May 26, 2026	230.00	236.75	227.00	230.45	230.45	0.79%	304,028
May 25, 2026	219.95	229.60	217.00	228.65	228.65	5.88%	416,201
May 22, 2026	223.45	225.50	213.45	215.95	215.95	-8.92%	815,925
May 21, 2026	244.35	249.90	235.70	237.10	237.10	-1.78%	269,731
May 20, 2026	244.45	244.50	238.00	241.40	241.40	-1.39%	116,146
May 19, 2026	239.20	250.40	238.50	244.80	244.80	3.05%	255,172
May 18, 2026	244.30	244.30	234.65	237.55	237.55	-3.67%	149,206
May 15, 2026	254.35	255.25	244.40	246.60	246.60	-3.05%	319,835
May 14, 2026	241.15	257.25	241.15	254.35	254.35	5.67%	643,585
May 13, 2026	236.65	248.05	236.65	240.70	240.70	1.58%	248,758
May 12, 2026	248.25	249.70	235.90	236.95	236.95	-4.61%	323,787
May 11, 2026	256.05	257.00	247.65	248.40	248.40	-3.18%	343,401
May 8, 2026	261.20	263.35	256.00	256.55	256.55	-1.78%	136,037
May 7, 2026	263.75	267.00	257.90	261.20	261.20	-0.40%	147,687
May 6, 2026	261.95	265.00	258.80	262.25	262.25	0.75%	276,346
May 5, 2026	261.05	262.45	256.00	260.30	260.30	-0.55%	306,706
May 4, 2026	254.60	263.20	250.45	261.75	261.75	3.89%	628,513
Apr 30, 2026	252.05	254.60	247.50	251.95	251.95	0.46%	194,758
Apr 29, 2026	258.00	259.35	250.15	250.80	250.80	-2.18%	76,352
Apr 28, 2026	258.70	260.00	254.30	256.40	256.40	-0.41%	124,078
Apr 27, 2026	244.25	264.50	243.80	257.45	257.45	6.06%	595,597
Apr 24, 2026	243.80	246.15	238.85	242.75	242.75	-0.33%	123,404
Apr 23, 2026	244.85	246.75	241.25	243.55	243.55	-0.79%	130,511
Apr 22, 2026	242.05	250.40	242.05	245.50	245.50	0.92%	557,344
Apr 21, 2026	242.90	247.65	242.50	243.25	243.25	0.54%	151,513
Apr 20, 2026	241.00	249.60	236.95	241.95	241.95	0.17%	314,675
Apr 17, 2026	229.15	247.50	229.15	241.55	241.55	5.71%	1,709,433
Apr 16, 2026	222.75	230.15	218.15	228.50	228.50	4.03%	362,333
Apr 15, 2026	220.15	223.10	219.05	219.65	219.65	0.97%	205,879
Apr 13, 2026	209.75	219.15	206.60	217.55	217.55	1.80%	196,171
Apr 10, 2026	211.95	215.30	210.00	213.70	213.70	2.47%	193,730
Apr 9, 2026	208.75	211.95	205.00	208.55	208.55	1.04%	233,132
Apr 8, 2026	209.50	209.50	204.05	206.40	206.40	3.88%	219,298
Apr 7, 2026	200.00	203.35	198.20	198.70	198.70	-1.76%	143,430
Apr 6, 2026	199.00	204.00	195.50	202.25	202.25	0.80%	321,947
Apr 2, 2026	197.85	201.70	191.60	200.65	200.65	-0.10%	161,287
Apr 1, 2026	191.75	201.95	188.40	200.85	200.85	10.05%	476,977
Mar 30, 2026	187.55	191.55	180.80	182.50	182.50	-3.80%	130,026
Mar 27, 2026	193.25	194.05	187.95	189.70	189.70	-3.21%	259,916
Mar 25, 2026	191.25	197.30	190.35	196.00	196.00	4.67%	217,558
Mar 24, 2026	186.75	188.95	183.20	187.25	187.25	3.28%	195,188
Mar 23, 2026	190.55	190.55	179.10	181.30	181.30	-5.38%	171,274
Mar 20, 2026	191.65	196.95	190.35	191.60	191.60	1.97%	298,074
Mar 19, 2026	191.05	192.60	187.35	187.90	187.90	-3.42%	105,221
Mar 18, 2026	191.40	196.05	190.20	194.55	194.55	2.75%	127,712
Mar 17, 2026	189.05	190.80	186.00	189.35	189.35	0.16%	164,439
Mar 16, 2026	189.55	190.70	185.30	189.05	189.05	-0.16%	283,794
Mar 13, 2026	198.05	199.95	187.40	189.35	189.35	-5.66%	293,585