BOM:532221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	279.85	279.85	262.10	267.65	267.65	-3.84%	108,044
Jun 2, 2026	265.85	292.45	265.85	278.35	278.35	4.47%	522,826
Jun 1, 2026	266.65	273.00	264.50	266.45	266.45	0.81%	35,427
May 29, 2026	266.60	274.55	261.80	264.30	264.30	-0.56%	39,940
May 27, 2026	269.45	271.35	265.00	265.80	265.80	-1.74%	17,233
May 26, 2026	274.05	277.15	269.05	270.50	270.50	-1.22%	29,786
May 25, 2026	268.45	277.90	267.35	273.85	273.85	2.16%	36,370
May 22, 2026	269.85	271.85	267.20	268.05	268.05	-0.65%	23,269
May 21, 2026	269.80	271.30	266.40	269.80	269.80	0.97%	32,926
May 20, 2026	261.15	268.00	260.55	267.20	267.20	0.93%	19,129
May 19, 2026	260.95	272.35	260.95	264.75	264.75	1.83%	60,962
May 18, 2026	261.10	261.10	252.80	260.00	260.00	-2.31%	59,811
May 15, 2026	270.30	273.95	264.05	266.15	266.15	0.08%	53,241
May 14, 2026	268.75	272.50	259.40	265.95	265.95	-0.71%	82,293
May 13, 2026	276.05	278.15	265.15	267.85	267.85	-2.03%	181,284
May 12, 2026	297.85	297.85	272.10	273.40	273.40	-8.56%	186,602
May 11, 2026	299.25	303.80	287.00	299.00	299.00	0.57%	227,584
May 8, 2026	274.75	307.85	274.75	297.30	297.30	9.68%	890,317
May 7, 2026	271.35	274.95	267.05	271.05	271.05	0.52%	35,127
May 6, 2026	263.00	271.10	262.95	269.65	269.65	3.33%	552,634
May 5, 2026	261.60	264.50	258.45	260.95	260.95	-0.23%	55,579
May 4, 2026	255.20	265.00	255.20	261.55	261.55	2.49%	58,051
Apr 30, 2026	258.70	262.10	254.05	255.20	255.20	-3.22%	34,997
Apr 29, 2026	259.55	269.00	257.20	263.70	263.70	2.59%	22,068
Apr 28, 2026	259.15	261.80	256.15	257.05	257.05	-1.17%	24,309
Apr 27, 2026	255.95	263.00	255.95	260.10	260.10	1.21%	86,922
Apr 24, 2026	264.55	266.35	255.10	257.00	257.00	-2.85%	24,678
Apr 23, 2026	266.55	273.95	263.40	264.55	264.55	-1.36%	32,272
Apr 22, 2026	273.15	273.40	266.50	268.20	268.20	-1.78%	39,738
Apr 21, 2026	271.40	275.15	271.40	273.05	273.05	-0.18%	28,257
Apr 20, 2026	280.85	281.15	269.80	273.55	273.55	-2.48%	92,468
Apr 17, 2026	278.45	282.35	272.70	280.50	280.50	0.43%	80,507
Apr 16, 2026	260.05	291.35	260.05	279.30	279.30	10.07%	568,735
Apr 15, 2026	248.85	254.75	246.75	253.75	253.75	4.81%	28,729
Apr 13, 2026	243.00	245.90	236.90	242.10	242.10	-1.71%	29,791
Apr 10, 2026	244.90	248.45	241.90	246.30	246.30	0.57%	33,342
Apr 9, 2026	247.85	250.45	242.25	244.90	244.90	-0.31%	32,984
Apr 8, 2026	248.35	248.35	238.50	245.65	245.65	4.00%	41,455
Apr 7, 2026	232.85	238.20	229.85	236.20	236.20	1.83%	21,352
Apr 6, 2026	232.15	235.00	228.60	231.95	231.95	-	53,630
Apr 2, 2026	219.95	234.00	212.90	231.95	231.95	4.98%	49,741
Apr 1, 2026	223.25	226.40	215.85	220.95	220.95	5.57%	30,193
Mar 30, 2026	211.15	218.50	208.50	209.30	209.30	-4.47%	72,045
Mar 27, 2026	225.80	229.25	217.90	219.10	219.10	-3.78%	51,826
Mar 25, 2026	230.95	235.50	226.15	227.70	227.70	0.04%	93,454
Mar 24, 2026	231.20	235.15	223.15	227.60	227.60	1.04%	44,248
Mar 23, 2026	235.00	235.10	222.95	225.25	225.25	-4.90%	41,033
Mar 20, 2026	234.00	239.80	233.80	236.85	236.85	2.11%	24,616
Mar 19, 2026	240.55	240.55	231.00	231.95	231.95	-3.58%	23,594
Mar 18, 2026	232.05	243.65	231.85	240.55	240.55	3.66%	37,462