BOM:532210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	255.70	257.95	250.65	254.20	254.20	-0.53%	73,564
May 29, 2026	253.60	258.35	253.00	255.55	255.55	0.65%	101,409
May 27, 2026	255.45	255.70	250.65	253.90	253.90	0.02%	43,548
May 26, 2026	250.00	256.85	250.00	253.85	253.85	1.66%	36,741
May 25, 2026	251.05	253.00	249.45	249.70	249.70	0.44%	68,169
May 22, 2026	250.80	254.50	247.75	248.60	248.60	-1.51%	695,606
May 21, 2026	250.20	253.40	247.00	252.40	252.40	0.98%	29,145
May 20, 2026	250.50	251.55	247.75	249.95	249.95	-0.36%	21,053
May 19, 2026	248.05	252.60	245.70	250.85	250.85	1.13%	28,628
May 18, 2026	250.00	250.20	245.70	248.05	248.05	-1.06%	77,987
May 15, 2026	246.75	252.40	245.05	250.70	250.70	1.62%	50,783
May 14, 2026	246.60	250.95	242.45	246.70	246.70	0.45%	73,888
May 13, 2026	244.70	249.35	242.45	245.60	245.60	0.45%	140,041
May 12, 2026	255.75	255.75	243.30	244.50	244.50	-3.85%	86,032
May 11, 2026	259.85	259.85	249.55	254.30	254.30	-2.25%	209,598
May 8, 2026	271.90	271.90	258.10	260.15	260.15	-3.88%	192,549
May 7, 2026	272.35	273.50	268.70	270.65	270.65	-0.88%	256,067
May 6, 2026	275.00	282.50	268.75	273.05	273.05	1.41%	123,591
May 5, 2026	271.25	272.00	265.25	269.25	269.25	-0.85%	45,021
May 4, 2026	273.50	275.45	269.30	271.55	271.55	0.57%	61,819
Apr 30, 2026	277.30	277.50	268.55	270.00	270.00	-2.63%	132,867
Apr 29, 2026	276.70	282.40	274.50	277.30	277.30	0.58%	238,505
Apr 28, 2026	279.20	293.55	273.55	275.70	275.70	1.60%	960,921
Apr 27, 2026	264.70	273.50	264.70	271.35	271.35	3.27%	166,455
Apr 24, 2026	264.70	267.35	260.00	262.75	262.75	-1.05%	183,652
Apr 23, 2026	270.00	271.45	263.60	265.55	265.55	-1.79%	76,225
Apr 22, 2026	267.70	271.20	265.80	270.40	270.40	2.11%	113,895
Apr 21, 2026	270.00	273.70	263.35	264.80	264.80	-0.39%	191,810
Apr 20, 2026	261.70	274.30	257.25	265.85	265.85	3.04%	431,072
Apr 17, 2026	248.80	260.15	248.50	258.00	258.00	3.32%	52,188
Apr 16, 2026	252.70	254.65	247.50	249.70	249.70	-0.93%	35,649
Apr 15, 2026	245.30	253.55	245.30	252.05	252.05	0.98%	134,364
Apr 13, 2026	250.55	254.05	249.00	249.60	249.60	-2.97%	126,068
Apr 10, 2026	252.75	258.00	252.75	257.25	257.25	1.82%	92,989
Apr 9, 2026	256.55	259.00	250.65	252.65	252.65	-1.04%	117,494
Apr 8, 2026	255.75	262.50	253.45	255.30	255.30	2.65%	608,078
Apr 7, 2026	249.20	251.15	244.65	248.70	248.70	-0.42%	47,454
Apr 6, 2026	241.30	253.00	237.90	249.75	249.75	3.76%	248,143
Apr 2, 2026	237.00	241.40	230.00	240.70	240.70	0.29%	120,226
Apr 1, 2026	245.45	250.00	236.05	240.00	240.00	0.04%	132,601
Mar 30, 2026	248.80	248.80	236.00	239.90	239.90	-5.29%	104,811
Mar 27, 2026	248.55	258.75	244.00	253.30	253.30	0.28%	165,104
Mar 25, 2026	236.00	257.00	236.00	252.60	252.60	7.40%	170,385
Mar 24, 2026	239.60	241.00	232.10	235.20	235.20	0.30%	156,395
Mar 23, 2026	237.45	238.30	230.95	234.50	234.50	-2.76%	62,427
Mar 20, 2026	245.20	248.55	239.30	241.15	241.15	-1.13%	229,594
Mar 19, 2026	247.95	247.95	239.30	243.90	243.90	-2.89%	68,322
Mar 18, 2026	238.05	252.15	238.05	251.15	251.15	4.58%	133,348
Mar 17, 2026	240.95	242.90	237.20	240.15	240.15	-1.11%	163,305
Mar 16, 2026	224.30	250.00	224.30	242.85	242.85	4.81%	312,656