BOM:532652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	275.05	277.00	272.30	274.35	274.35	-0.13%	56,786
Jun 19, 2026	278.65	281.50	273.90	274.70	274.70	-1.12%	32,979
Jun 18, 2026	279.25	282.30	276.45	277.80	277.80	0.31%	48,514
Jun 17, 2026	280.75	280.75	275.45	276.95	276.95	-0.73%	39,677
Jun 16, 2026	272.80	279.80	272.00	279.00	279.00	2.25%	90,039
Jun 15, 2026	281.05	282.90	271.00	272.85	272.85	-0.82%	99,713
Jun 12, 2026	269.95	277.45	267.95	275.10	275.10	3.81%	152,836
Jun 11, 2026	262.25	272.95	262.00	265.00	265.00	-0.24%	87,978
Jun 10, 2026	270.05	272.75	263.70	265.65	265.65	-1.87%	72,399
Jun 9, 2026	260.15	271.75	254.15	270.70	270.70	5.58%	92,501
Jun 8, 2026	260.00	266.00	254.90	256.40	256.40	-2.10%	81,756
Jun 5, 2026	264.45	265.30	260.00	261.90	261.90	-0.25%	41,996
Jun 4, 2026	266.05	268.95	261.35	262.55	262.55	-1.85%	65,510
Jun 3, 2026	264.40	269.70	257.25	267.50	267.50	1.17%	113,437
Jun 2, 2026	263.70	272.90	261.65	264.40	264.40	-0.55%	111,105
Jun 1, 2026	273.95	277.25	263.00	265.85	265.85	-1.19%	78,915
May 29, 2026	273.35	278.40	267.00	269.05	269.05	-1.01%	125,777
May 27, 2026	269.45	274.15	269.00	271.80	271.80	1.32%	94,144
May 26, 2026	265.15	277.95	263.30	268.25	268.25	1.46%	153,179
May 25, 2026	265.35	267.00	262.20	264.40	264.40	-0.04%	44,157
May 22, 2026	271.05	272.35	263.05	264.50	264.50	-2.38%	132,842
May 21, 2026	265.80	273.55	262.40	270.95	270.95	2.69%	236,998
May 20, 2026	257.20	271.20	252.30	263.85	263.85	6.18%	821,645
May 19, 2026	245.00	252.60	245.00	248.50	248.50	2.43%	52,383
May 18, 2026	245.65	245.70	238.75	242.60	242.60	-1.48%	68,063
May 15, 2026	246.15	251.65	243.50	246.25	246.25	-0.16%	50,499
May 14, 2026	248.75	251.50	244.00	246.65	246.65	-0.90%	75,051
May 13, 2026	246.45	254.80	246.10	248.90	248.90	0.89%	64,123
May 12, 2026	251.45	251.60	244.40	246.70	246.70	-2.08%	85,246
May 11, 2026	258.35	258.35	250.80	251.95	251.95	-2.85%	64,905
May 8, 2026	266.35	266.35	258.35	259.35	259.35	-2.70%	62,433
May 7, 2026	267.10	269.65	260.05	266.55	266.55	-	115,383
May 6, 2026	264.65	272.95	264.65	266.55	266.55	-1.26%	61,512
May 5, 2026	272.35	273.70	265.55	269.95	269.95	-1.59%	88,837
May 4, 2026	271.30	275.10	266.25	274.30	274.30	2.24%	204,510
Apr 30, 2026	268.90	269.70	262.75	268.30	268.30	0.02%	115,474
Apr 29, 2026	263.00	271.05	261.85	268.25	268.25	1.51%	278,245
Apr 28, 2026	252.70	264.80	251.15	264.25	264.25	3.87%	464,460
Apr 27, 2026	244.30	255.85	242.85	254.40	254.40	5.12%	157,053
Apr 24, 2026	245.25	247.35	240.40	242.00	242.00	-1.18%	79,564
Apr 23, 2026	248.70	250.95	244.50	244.90	244.90	-2.31%	105,937
Apr 22, 2026	253.90	253.95	249.75	250.70	250.70	0.30%	72,267
Apr 21, 2026	245.65	252.25	245.65	249.95	249.95	1.77%	113,232
Apr 20, 2026	246.70	255.25	243.55	245.60	245.60	-0.41%	252,978
Apr 17, 2026	247.00	248.25	242.75	246.60	246.60	0.06%	124,051
Apr 16, 2026	244.00	247.80	241.40	246.45	246.45	1.59%	152,259
Apr 15, 2026	243.15	247.65	241.40	242.60	242.60	0.71%	141,107
Apr 13, 2026	237.05	243.60	234.30	240.90	240.90	-1.03%	172,020
Apr 10, 2026	246.55	246.55	241.00	243.40	243.40	-0.04%	208,332
Apr 9, 2026	244.80	251.15	239.80	243.50	243.50	0.06%	294,735