BOM:532652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	234.25	244.00	231.90	243.35	243.35	6.20%	347,250
Apr 7, 2026	229.25	231.90	226.15	229.15	229.15	-0.13%	100,197
Apr 6, 2026	228.00	236.30	223.60	229.45	229.45	0.75%	187,601
Apr 2, 2026	227.05	230.30	217.10	227.75	227.75	-1.11%	145,224
Apr 1, 2026	226.35	233.45	226.35	230.30	230.30	3.25%	222,766
Mar 30, 2026	224.85	230.75	222.00	223.05	223.05	-2.73%	176,605
Mar 27, 2026	225.65	231.65	220.50	229.30	229.30	1.33%	218,341
Mar 25, 2026	222.00	231.65	220.80	226.30	226.30	3.74%	253,208
Mar 24, 2026	219.75	221.45	215.60	218.15	218.15	1.68%	389,614
Mar 23, 2026	224.00	225.65	213.00	214.55	214.55	-6.41%	263,874
Mar 20, 2026	234.35	239.00	227.00	229.25	229.25	-1.01%	218,388
Mar 19, 2026	229.70	235.85	226.90	231.60	231.60	-0.22%	275,876
Mar 18, 2026	224.05	238.15	223.85	232.10	232.10	2.70%	323,242
Mar 17, 2026	219.00	226.90	215.50	226.00	226.00	3.46%	162,231
Mar 16, 2026	224.75	225.00	210.85	218.45	218.45	-2.41%	289,178
Mar 13, 2026	226.00	229.60	220.25	223.85	223.85	-1.37%	389,743
Mar 12, 2026	227.00	230.20	221.50	226.95	226.95	-0.66%	256,580