BOM:532209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	143.35	144.40	139.60	140.20	140.20	-2.57%	376,016
May 27, 2026	140.35	144.75	139.65	143.90	143.90	2.68%	172,983
May 26, 2026	140.95	141.70	139.60	140.15	140.15	-0.43%	121,906
May 25, 2026	141.00	142.90	139.90	140.75	140.75	0.57%	118,103
May 22, 2026	140.25	143.00	139.25	139.95	139.95	-0.11%	338,070
May 21, 2026	135.15	141.20	135.15	140.10	140.10	4.36%	327,840
May 20, 2026	132.65	135.35	129.80	134.25	134.25	0.75%	193,627
May 19, 2026	126.75	134.40	126.75	133.25	133.25	4.59%	156,888
May 18, 2026	129.35	129.35	126.05	127.40	127.40	-2.52%	249,639
May 15, 2026	133.65	133.80	130.35	130.70	130.70	-1.02%	202,808
May 14, 2026	131.60	134.55	130.15	132.05	132.05	-1.60%	560,570
May 13, 2026	130.50	136.00	129.50	134.20	134.20	3.19%	304,587
May 12, 2026	136.00	136.55	129.65	130.05	130.05	-5.00%	250,783
May 11, 2026	141.45	141.45	136.00	136.90	136.90	-3.39%	309,808
May 8, 2026	142.10	142.60	139.00	141.70	141.70	1.36%	546,704
May 7, 2026	137.80	145.00	137.70	139.80	139.80	2.08%	1,647,669
May 6, 2026	138.60	138.60	129.65	136.95	136.95	1.71%	705,636
May 5, 2026	131.80	137.30	131.80	134.65	134.65	2.28%	642,263
May 4, 2026	130.20	132.95	129.00	131.65	131.65	2.09%	594,118
Apr 30, 2026	133.55	133.55	128.35	128.95	128.95	-4.23%	343,744
Apr 29, 2026	128.20	135.70	128.05	134.65	134.65	4.75%	1,062,561
Apr 28, 2026	128.60	129.90	125.50	128.55	128.55	-0.46%	155,235
Apr 27, 2026	126.70	129.85	125.50	129.15	129.15	2.54%	194,011
Apr 24, 2026	129.30	129.30	124.25	125.95	125.95	-1.52%	487,048
Apr 23, 2026	132.45	132.45	127.60	127.90	127.90	-3.65%	208,567
Apr 22, 2026	133.05	134.80	132.10	132.75	132.75	0.38%	323,184
Apr 21, 2026	131.30	135.00	131.30	132.25	132.25	0.76%	448,525
Apr 20, 2026	131.40	134.95	129.10	131.25	131.25	0.04%	369,050
Apr 17, 2026	132.80	133.20	130.75	131.20	131.20	-0.91%	413,745
Apr 16, 2026	128.85	132.90	127.15	132.40	132.40	4.13%	383,527
Apr 15, 2026	125.15	129.65	124.30	127.15	127.15	2.58%	645,123
Apr 13, 2026	120.80	124.40	117.35	123.95	123.95	0.65%	208,081
Apr 10, 2026	123.15	124.60	122.10	123.15	123.15	1.32%	157,391
Apr 9, 2026	123.30	127.30	121.15	121.55	121.55	-1.34%	365,840
Apr 8, 2026	121.65	123.80	119.45	123.20	123.20	5.57%	288,481
Apr 7, 2026	115.55	117.70	114.15	116.70	116.70	0.82%	167,540
Apr 6, 2026	113.15	116.75	110.80	115.75	115.75	1.89%	470,875
Apr 2, 2026	113.50	114.35	109.85	113.60	113.60	-0.57%	225,633
Apr 1, 2026	113.95	115.20	111.85	114.25	114.25	3.86%	448,636
Mar 30, 2026	112.60	113.80	109.30	110.00	110.00	-3.80%	416,795
Mar 27, 2026	117.50	118.65	113.30	114.35	114.35	-3.13%	209,074
Mar 25, 2026	114.65	119.70	114.65	118.05	118.05	4.38%	494,941
Mar 24, 2026	113.15	114.80	111.10	113.10	113.10	3.52%	394,695
Mar 23, 2026	115.90	116.20	108.10	109.25	109.25	-8.00%	370,114
Mar 20, 2026	120.00	123.65	118.10	118.75	118.75	0.08%	450,018
Mar 19, 2026	120.95	123.30	117.60	118.65	118.65	-3.89%	226,230
Mar 18, 2026	119.80	124.45	119.80	123.45	123.45	1.94%	449,693
Mar 17, 2026	123.75	123.85	119.20	121.10	121.10	-2.06%	306,164
Mar 16, 2026	121.00	125.55	116.45	123.65	123.65	1.98%	1,111,183
Mar 13, 2026	126.50	127.75	119.50	121.25	121.25	-4.98%	718,014