BOM:532234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	439.45	441.60	416.70	423.95	423.95	-1.99%	559,925
May 27, 2026	422.40	437.50	420.85	432.55	432.55	3.98%	751,561
May 26, 2026	406.05	417.95	405.00	416.00	416.00	3.23%	457,928
May 25, 2026	414.15	414.15	400.20	403.00	403.00	-1.52%	260,761
May 22, 2026	408.50	409.75	403.30	409.20	409.20	0.70%	362,166
May 21, 2026	406.85	411.00	404.60	406.35	406.35	1.03%	450,754
May 20, 2026	398.25	403.30	393.40	402.20	402.20	0.81%	291,854
May 19, 2026	400.60	403.00	391.30	398.95	398.95	-0.39%	207,321
May 18, 2026	400.00	403.90	395.00	400.50	400.50	-0.77%	588,447
May 15, 2026	416.45	416.45	401.00	403.60	403.60	-3.09%	517,562
May 14, 2026	415.85	420.80	411.00	416.45	416.45	2.00%	906,149
May 13, 2026	398.95	411.05	397.10	408.30	408.30	3.68%	465,741
May 12, 2026	395.00	403.20	392.70	393.80	393.80	0.22%	337,662
May 11, 2026	402.90	402.90	391.50	392.95	392.95	-2.20%	168,732
May 8, 2026	403.85	403.85	396.15	401.80	401.80	-0.06%	445,124
May 7, 2026	408.90	412.05	402.70	404.05	402.05	-0.63%	395,135
May 6, 2026	419.75	421.00	405.05	406.60	404.59	-1.63%	220,820
May 5, 2026	410.40	418.50	406.35	413.35	411.30	1.37%	453,906
May 4, 2026	397.25	412.20	388.40	407.75	405.73	2.08%	713,212
Apr 30, 2026	433.05	433.05	394.15	399.45	397.47	-7.79%	470,453
Apr 29, 2026	440.90	441.45	430.00	433.20	431.06	-1.87%	187,009
Apr 28, 2026	440.55	444.00	436.10	441.45	439.26	0.01%	336,477
Apr 27, 2026	443.50	445.10	439.45	441.40	439.22	1.01%	511,506
Apr 24, 2026	437.40	439.85	428.15	437.00	434.84	-0.47%	196,712
Apr 23, 2026	435.95	443.15	432.45	439.05	436.88	0.71%	440,540
Apr 22, 2026	423.00	437.40	418.55	435.95	433.79	3.10%	376,716
Apr 21, 2026	425.35	430.30	422.30	422.85	420.76	-0.89%	362,552
Apr 20, 2026	434.70	434.70	423.90	426.65	424.54	-2.75%	271,265
Apr 17, 2026	432.95	439.95	422.75	438.70	436.53	1.37%	686,688
Apr 16, 2026	428.10	437.00	426.35	432.75	430.61	2.12%	458,673
Apr 15, 2026	425.00	430.05	419.95	423.75	421.65	1.44%	440,482
Apr 13, 2026	412.00	421.45	408.55	417.75	415.68	0.18%	748,948
Apr 10, 2026	414.05	418.70	405.10	417.00	414.94	1.12%	664,165
Apr 9, 2026	402.90	413.45	398.70	412.40	410.36	3.09%	690,376
Apr 8, 2026	416.95	417.20	397.10	400.05	398.07	-2.83%	804,929
Apr 7, 2026	407.50	417.30	407.50	411.70	409.66	1.04%	601,462
Apr 6, 2026	403.15	415.65	402.00	407.45	405.43	1.42%	836,956
Apr 2, 2026	395.75	403.50	385.25	401.75	399.76	0.51%	660,137
Apr 1, 2026	392.20	406.55	392.20	399.70	397.72	3.47%	1,287,638
Mar 30, 2026	380.00	394.55	378.00	386.30	384.39	4.14%	1,305,323
Mar 27, 2026	363.00	374.95	362.00	370.95	369.11	1.03%	861,759
Mar 25, 2026	358.50	369.80	358.50	367.15	365.33	3.63%	322,628
Mar 24, 2026	357.65	359.90	350.80	354.30	352.55	1.30%	602,784
Mar 23, 2026	358.90	360.60	347.00	349.75	348.02	-5.04%	676,138
Mar 20, 2026	370.00	382.60	360.55	368.30	366.48	-2.35%	1,001,546
Mar 19, 2026	380.00	389.40	374.25	377.15	375.28	-2.66%	717,616
Mar 18, 2026	391.60	395.25	384.55	387.45	385.53	-1.97%	725,558
Mar 17, 2026	375.55	396.60	371.20	395.25	393.29	6.31%	1,093,433
Mar 16, 2026	383.70	390.30	369.65	371.80	369.96	-3.90%	674,489
Mar 13, 2026	406.05	411.75	381.40	386.90	384.98	-5.46%	1,334,968