BOM:532210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	197.75	201.50	195.80	196.40	196.40	-0.98%	79,901
Jun 18, 2026	200.30	202.00	197.20	198.35	198.35	-0.97%	208,926
Jun 17, 2026	205.30	205.30	199.50	200.30	200.30	-2.46%	289,290
Jun 16, 2026	198.45	206.40	197.80	205.35	205.35	2.93%	203,497
Jun 15, 2026	205.00	207.70	198.60	199.50	199.50	-1.09%	209,187
Jun 12, 2026	196.60	208.50	195.85	201.70	201.70	4.44%	340,702
Jun 11, 2026	190.16	195.60	190.16	193.13	193.13	1.66%	302,727
Jun 10, 2026	194.93	196.61	187.91	189.98	189.98	-1.02%	115,818
Jun 9, 2026	185.93	193.46	184.50	191.93	191.93	3.62%	170,097
Jun 8, 2026	182.48	186.00	179.06	185.21	185.21	0.92%	3,293,010
Jun 5, 2026	184.88	186.19	182.33	183.53	183.53	-0.63%	65,927
Jun 4, 2026	186.75	188.36	183.75	184.69	184.69	-1.28%	99,489
Jun 3, 2026	187.43	188.48	183.15	187.09	187.09	-0.16%	113,623
Jun 2, 2026	190.24	190.24	185.51	187.39	187.39	-1.71%	109,179
Jun 1, 2026	191.78	193.46	187.99	190.65	190.65	-0.53%	98,085
May 29, 2026	190.20	193.76	189.75	191.66	191.66	0.65%	135,211
May 27, 2026	191.59	191.78	187.99	190.43	190.43	0.02%	58,063
May 26, 2026	187.50	192.64	187.50	190.39	190.39	1.66%	48,987
May 25, 2026	188.29	189.75	187.09	187.28	187.28	0.44%	90,891
May 22, 2026	188.10	190.88	185.81	186.45	186.45	-1.51%	927,474
May 21, 2026	187.65	190.05	185.25	189.30	189.30	0.98%	38,859
May 20, 2026	187.88	188.66	185.81	187.46	187.46	-0.36%	28,070
May 19, 2026	186.04	189.45	184.28	188.14	188.14	1.13%	38,170
May 18, 2026	187.50	187.65	184.28	186.04	186.04	-1.06%	103,982
May 15, 2026	185.06	189.30	183.79	188.03	188.03	1.62%	67,710
May 14, 2026	184.95	188.21	181.84	185.03	185.03	0.45%	98,517
May 13, 2026	183.53	187.01	181.84	184.20	184.20	0.45%	186,721
May 12, 2026	191.81	191.81	182.48	183.38	183.38	-3.85%	114,709
May 11, 2026	194.89	194.89	187.16	190.73	190.73	-2.25%	279,463
May 8, 2026	203.93	203.93	193.58	195.11	195.11	-3.88%	256,731
May 7, 2026	204.26	205.13	201.53	202.99	202.99	-0.88%	341,422
May 6, 2026	206.25	211.88	201.56	204.79	204.79	1.41%	164,787
May 5, 2026	203.44	204.00	198.94	201.94	201.94	-0.85%	60,027
May 4, 2026	205.13	206.59	201.98	203.66	203.66	0.57%	82,425
Apr 30, 2026	207.98	208.13	201.41	202.50	202.50	-2.63%	177,155
Apr 29, 2026	207.53	211.80	205.88	207.98	207.98	0.58%	318,033
Apr 28, 2026	209.40	220.16	205.16	206.78	206.78	1.60%	1,281,227
Apr 27, 2026	198.53	205.13	198.53	203.51	203.51	3.27%	221,939
Apr 24, 2026	198.53	200.51	195.00	197.06	197.06	-1.05%	244,869
Apr 23, 2026	202.50	203.59	197.70	199.16	199.16	-1.79%	101,633
Apr 22, 2026	200.78	203.40	199.35	202.80	202.80	2.11%	151,859
Apr 21, 2026	202.50	205.28	197.51	198.60	198.60	-0.39%	255,746
Apr 20, 2026	196.28	205.73	192.94	199.39	199.39	3.04%	574,762
Apr 17, 2026	186.60	195.11	186.38	193.50	193.50	3.32%	69,583
Apr 16, 2026	189.53	190.99	185.63	187.28	187.28	-0.93%	47,531
Apr 15, 2026	183.98	190.16	183.98	189.04	189.04	0.98%	179,151
Apr 13, 2026	187.91	190.54	186.75	187.20	187.20	-2.97%	168,090
Apr 10, 2026	189.56	193.50	189.56	192.94	192.94	1.82%	123,985
Apr 9, 2026	192.41	194.25	187.99	189.49	189.49	-1.04%	156,658
Apr 8, 2026	191.81	196.88	190.09	191.48	191.48	2.65%	810,770