BOM:532522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	286.70	291.70	286.10	288.65	288.65	0.12%	103,640
Jun 18, 2026	292.00	293.45	287.35	288.30	288.30	-1.25%	126,582
Jun 17, 2026	293.75	294.00	289.80	291.95	291.95	0.52%	94,581
Jun 16, 2026	287.10	291.65	284.25	290.45	290.45	1.54%	164,511
Jun 15, 2026	280.90	290.70	280.90	286.05	286.05	4.09%	351,128
Jun 12, 2026	263.10	275.40	263.10	274.80	274.80	5.71%	36,539
Jun 11, 2026	268.55	268.55	261.20	262.95	259.95	-2.01%	51,647
Jun 10, 2026	268.50	269.75	267.00	268.35	265.29	-0.04%	24,357
Jun 9, 2026	271.60	271.60	266.50	268.45	265.39	0.43%	28,403
Jun 8, 2026	267.95	269.40	265.65	267.30	264.25	-0.78%	81,513
Jun 5, 2026	270.75	271.50	267.50	269.40	266.33	0.09%	37,087
Jun 4, 2026	270.00	272.95	268.60	269.15	266.08	-0.30%	71,013
Jun 3, 2026	268.90	272.50	267.00	269.95	266.87	0.39%	27,911
Jun 2, 2026	269.85	270.40	266.40	268.90	265.83	-0.63%	54,100
Jun 1, 2026	275.70	277.00	269.85	270.60	267.51	0.04%	45,363
May 29, 2026	279.05	280.00	267.30	270.50	267.41	-2.98%	57,621
May 27, 2026	280.90	280.90	275.80	278.80	275.62	-0.52%	54,748
May 26, 2026	282.05	282.05	277.40	280.25	277.05	-0.64%	53,259
May 25, 2026	273.80	284.20	273.80	282.05	278.83	3.35%	161,430
May 22, 2026	269.05	279.15	268.40	272.90	269.79	1.09%	145,771
May 21, 2026	267.75	271.80	266.15	269.95	266.87	2.00%	663,272
May 20, 2026	265.45	266.50	261.50	264.65	261.63	-0.13%	96,768
May 19, 2026	265.35	270.00	264.15	265.00	261.98	-0.09%	64,814
May 18, 2026	262.25	265.95	260.25	265.25	262.22	0.57%	116,687
May 15, 2026	271.80	271.80	263.15	263.75	260.74	-2.96%	85,579
May 14, 2026	274.80	274.80	268.40	271.80	268.70	0.11%	97,602
May 13, 2026	270.75	274.00	269.20	271.50	268.40	-0.02%	53,183
May 12, 2026	275.00	276.50	270.50	271.55	268.45	-1.49%	27,003
May 11, 2026	281.15	281.15	275.05	275.65	272.51	-2.87%	50,496
May 8, 2026	282.45	286.35	278.80	283.80	280.56	0.69%	35,488
May 7, 2026	282.55	284.00	278.10	281.85	278.63	-0.53%	103,768
May 6, 2026	285.00	285.20	278.50	283.35	280.12	0.32%	53,186
May 5, 2026	280.00	286.80	271.00	282.45	279.23	2.11%	353,863
May 4, 2026	281.60	281.60	276.00	276.60	273.44	-0.04%	38,777
Apr 30, 2026	278.90	278.90	274.00	276.70	273.54	-1.21%	57,838
Apr 29, 2026	277.95	282.45	277.95	280.10	276.90	0.88%	32,728
Apr 28, 2026	279.15	281.65	275.65	277.65	274.48	-0.70%	39,929
Apr 27, 2026	274.80	281.05	273.00	279.60	276.41	2.21%	78,765
Apr 24, 2026	276.00	276.80	271.15	273.55	270.43	-0.76%	53,145
Apr 23, 2026	277.60	279.90	273.70	275.65	272.51	-1.34%	53,631
Apr 22, 2026	279.85	280.55	276.75	279.40	276.21	0.63%	57,646
Apr 21, 2026	273.90	278.25	271.25	277.65	274.48	2.06%	66,621
Apr 20, 2026	274.45	274.85	270.10	272.05	268.95	-0.37%	62,085
Apr 17, 2026	273.45	275.10	270.20	273.05	269.93	0.55%	132,949
Apr 16, 2026	268.10	273.75	268.10	271.55	268.45	0.22%	74,319
Apr 15, 2026	270.05	272.30	267.90	270.95	267.86	2.46%	178,905
Apr 13, 2026	263.05	265.95	259.00	264.45	261.43	-2.33%	218,839
Apr 10, 2026	271.10	274.55	268.65	270.75	267.66	-0.17%	56,420
Apr 9, 2026	267.85	272.55	262.10	271.20	268.11	0.33%	329,837
Apr 8, 2026	280.25	280.25	265.95	270.30	267.22	5.98%	507,230