BOM:532522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	280.90	280.90	275.80	278.80	278.80	-0.52%	54,748
May 26, 2026	282.05	282.05	277.40	280.25	280.25	-0.64%	53,259
May 25, 2026	273.80	284.20	273.80	282.05	282.05	3.35%	161,430
May 22, 2026	269.05	279.15	268.40	272.90	272.90	1.09%	145,771
May 21, 2026	267.75	271.80	266.15	269.95	269.95	2.00%	663,272
May 20, 2026	265.45	266.50	261.50	264.65	264.65	-0.13%	96,768
May 19, 2026	265.35	270.00	264.15	265.00	265.00	-0.09%	64,814
May 18, 2026	262.25	265.95	260.25	265.25	265.25	0.57%	116,687
May 15, 2026	271.80	271.80	263.15	263.75	263.75	-2.96%	85,579
May 14, 2026	274.80	274.80	268.40	271.80	271.80	0.11%	97,602
May 13, 2026	270.75	274.00	269.20	271.50	271.50	-0.02%	52,979
May 12, 2026	275.00	276.50	270.50	271.55	271.55	-1.49%	27,003
May 11, 2026	281.15	281.15	275.05	275.65	275.65	-2.87%	50,496
May 8, 2026	282.45	286.35	278.80	283.80	283.80	0.69%	35,488
May 7, 2026	282.55	284.00	278.10	281.85	281.85	-0.53%	103,768
May 6, 2026	285.00	285.20	278.50	283.35	283.35	0.32%	53,186
May 5, 2026	280.00	286.80	271.00	282.45	282.45	2.11%	353,863
May 4, 2026	281.60	281.60	276.00	276.60	276.60	-0.04%	38,777
Apr 30, 2026	278.90	278.90	274.00	276.70	276.70	-1.21%	57,838
Apr 29, 2026	277.95	282.45	277.95	280.10	280.10	0.88%	32,728
Apr 28, 2026	279.15	281.65	275.65	277.65	277.65	-0.70%	39,929
Apr 27, 2026	274.80	281.05	273.00	279.60	279.60	2.21%	78,765
Apr 24, 2026	276.00	276.80	271.15	273.55	273.55	-0.76%	53,145
Apr 23, 2026	277.60	279.90	273.70	275.65	275.65	-1.34%	53,631
Apr 22, 2026	279.85	280.55	276.75	279.40	279.40	0.63%	57,646
Apr 21, 2026	273.90	278.25	271.25	277.65	277.65	2.06%	66,621
Apr 20, 2026	274.45	274.85	270.10	272.05	272.05	-0.37%	62,085
Apr 17, 2026	273.45	275.10	270.20	273.05	273.05	0.55%	132,949
Apr 16, 2026	268.10	273.75	268.10	271.55	271.55	0.22%	74,319
Apr 15, 2026	270.05	272.30	267.90	270.95	270.95	2.46%	178,905
Apr 13, 2026	263.05	265.95	259.00	264.45	264.45	-2.33%	218,824
Apr 10, 2026	271.10	274.55	268.65	270.75	270.75	-0.17%	56,420
Apr 9, 2026	267.85	272.55	262.10	271.20	271.20	0.33%	329,837
Apr 8, 2026	280.25	280.25	265.95	270.30	270.30	5.98%	507,230
Apr 7, 2026	252.40	256.45	249.70	255.05	255.05	0.16%	81,729
Apr 6, 2026	254.60	255.50	248.60	254.65	254.65	-	101,818
Apr 2, 2026	255.05	255.25	247.05	254.65	254.65	-1.26%	65,533
Apr 1, 2026	257.55	263.05	253.00	257.90	257.90	3.85%	458,247
Mar 30, 2026	242.50	253.55	240.90	248.35	248.35	0.96%	139,123
Mar 27, 2026	250.45	254.35	245.00	246.00	246.00	-1.58%	218,472
Mar 25, 2026	247.75	251.15	244.75	249.95	249.95	3.33%	162,207
Mar 24, 2026	243.00	244.90	236.45	241.90	241.90	1.64%	282,027
Mar 23, 2026	248.70	252.00	235.45	238.00	238.00	-7.61%	580,605
Mar 20, 2026	272.15	274.25	257.00	257.60	257.60	-5.08%	451,013
Mar 19, 2026	285.00	285.00	269.30	271.40	271.40	-6.83%	149,690
Mar 18, 2026	288.75	295.45	287.25	291.30	291.30	1.23%	74,417
Mar 17, 2026	286.95	289.60	281.95	287.75	287.75	1.64%	34,389
Mar 16, 2026	281.05	287.90	280.50	283.10	283.10	-1.10%	79,687
Mar 13, 2026	297.00	297.00	285.20	286.25	286.25	-3.49%	65,969
Mar 12, 2026	291.00	301.90	287.95	296.60	296.60	2.36%	263,071