BOM:532734 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	287.00	292.30	280.40	281.40	281.40	-2.90%	170,367
May 29, 2026	286.35	292.00	279.10	289.80	289.80	2.89%	133,025
May 27, 2026	288.65	288.90	281.00	281.65	281.65	-1.30%	67,222
May 26, 2026	285.20	288.80	283.10	285.35	285.35	0.11%	185,191
May 25, 2026	294.70	295.30	284.00	285.05	285.05	-2.13%	134,786
May 22, 2026	296.20	297.55	287.00	291.25	291.25	-2.20%	277,862
May 21, 2026	307.10	308.60	296.00	297.80	297.80	-2.89%	495,576
May 20, 2026	300.95	320.00	291.85	306.65	306.65	5.60%	2,765,086
May 19, 2026	284.05	292.00	282.15	290.40	290.40	2.42%	104,475
May 18, 2026	283.25	287.00	272.65	283.55	283.55	-1.36%	122,263
May 15, 2026	290.00	290.05	284.55	287.45	287.45	-0.64%	61,268
May 14, 2026	292.90	294.65	285.95	289.30	289.30	-0.05%	69,330
May 13, 2026	282.70	291.15	282.40	289.45	289.45	2.55%	94,174
May 12, 2026	292.80	295.20	281.10	282.25	282.25	-3.60%	64,103
May 11, 2026	293.45	295.45	287.35	292.80	292.80	-0.63%	260,854
May 8, 2026	305.25	305.25	292.70	294.65	294.65	-3.33%	214,677
May 7, 2026	304.55	306.30	302.00	304.80	304.80	0.08%	54,058
May 6, 2026	306.60	309.80	300.65	304.55	304.55	-	185,117
May 5, 2026	305.70	306.50	301.00	304.55	304.55	-0.38%	97,212
May 4, 2026	299.55	307.30	298.40	305.70	305.70	3.17%	212,914
Apr 30, 2026	302.00	307.00	292.20	296.30	296.30	-2.29%	341,307
Apr 29, 2026	307.60	309.35	301.25	303.25	303.25	-0.66%	270,546
Apr 28, 2026	298.00	313.00	298.00	305.25	305.25	2.64%	277,120
Apr 27, 2026	291.15	303.85	291.15	297.40	297.40	2.57%	164,375
Apr 24, 2026	297.30	297.85	289.15	289.95	289.95	-1.46%	76,247
Apr 23, 2026	297.75	299.75	290.75	294.25	294.25	-1.42%	55,908
Apr 22, 2026	295.15	301.00	295.15	298.50	298.50	1.02%	116,126
Apr 21, 2026	300.20	305.00	294.60	295.50	295.50	-1.57%	178,346
Apr 20, 2026	305.05	308.15	298.20	300.20	300.20	-1.77%	220,045
Apr 17, 2026	300.50	306.90	296.25	305.60	305.60	1.70%	536,604
Apr 16, 2026	307.20	310.40	297.85	300.50	300.50	-0.96%	438,141
Apr 15, 2026	295.00	304.95	292.55	303.40	303.40	4.93%	640,325
Apr 13, 2026	286.30	293.20	282.85	289.15	289.15	-0.09%	132,357
Apr 10, 2026	286.85	290.55	286.10	289.40	289.40	1.45%	193,555
Apr 9, 2026	287.80	291.90	283.10	285.25	285.25	0.30%	94,397
Apr 8, 2026	294.35	295.85	281.90	284.40	284.40	-0.18%	479,037
Apr 7, 2026	274.15	286.00	273.50	284.90	284.90	3.36%	385,541
Apr 6, 2026	277.15	280.25	273.05	275.65	275.65	-0.52%	167,992
Apr 2, 2026	275.95	279.70	267.90	277.10	277.10	-0.38%	124,850
Apr 1, 2026	279.80	284.45	273.85	278.15	278.15	3.36%	466,596
Mar 30, 2026	272.00	274.90	267.75	269.10	269.10	-0.83%	76,221
Mar 27, 2026	277.35	280.90	269.00	271.35	271.35	-2.08%	192,392
Mar 25, 2026	266.35	281.20	264.60	277.10	277.10	5.12%	583,670
Mar 24, 2026	257.85	264.85	251.80	263.60	263.60	4.71%	118,633
Mar 23, 2026	258.80	260.30	250.25	251.75	251.75	-4.10%	101,385
Mar 20, 2026	251.00	267.85	251.00	262.50	262.50	4.64%	535,121
Mar 19, 2026	255.20	258.15	250.00	250.85	250.85	-3.52%	45,047
Mar 18, 2026	261.50	263.60	259.05	260.00	260.00	-0.06%	40,954
Mar 17, 2026	249.40	261.30	249.40	260.15	260.15	4.35%	103,120
Mar 16, 2026	253.00	253.00	246.00	249.30	249.30	-0.78%	51,731