BOM:532805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	270.40	290.30	269.00	280.90	280.90	3.33%	768,237
Jun 18, 2026	252.75	275.00	251.00	271.85	271.85	9.24%	1,329,438
Jun 17, 2026	245.50	254.80	244.20	248.85	248.85	2.01%	319,355
Jun 16, 2026	244.75	247.80	242.70	243.95	243.95	0.43%	195,525
Jun 15, 2026	242.00	245.80	237.30	242.90	242.90	2.97%	145,291
Jun 12, 2026	235.25	236.95	232.15	235.90	235.90	2.10%	172,041
Jun 11, 2026	229.30	235.60	227.00	231.05	231.05	0.50%	165,498
Jun 10, 2026	242.55	242.55	229.00	229.90	229.90	-4.31%	107,909
Jun 9, 2026	229.80	245.80	229.80	240.25	240.25	4.64%	411,540
Jun 8, 2026	236.75	239.00	228.65	229.60	229.60	-3.85%	98,418
Jun 5, 2026	247.10	248.05	237.55	238.80	238.80	-3.34%	157,986
Jun 4, 2026	241.75	250.75	239.00	247.05	247.05	1.96%	330,783
Jun 3, 2026	240.35	243.70	236.45	242.30	242.30	1.55%	160,827
Jun 2, 2026	234.55	241.55	231.55	238.60	238.60	2.34%	336,339
Jun 1, 2026	225.10	243.85	225.05	233.15	233.15	3.60%	1,436,208
May 29, 2026	222.95	227.95	221.05	225.05	225.05	1.01%	238,012
May 27, 2026	224.40	226.50	222.10	222.80	222.80	-0.80%	133,631
May 26, 2026	223.85	228.15	223.10	224.60	224.60	0.22%	78,746
May 25, 2026	224.95	226.60	222.00	224.10	224.10	1.59%	91,206
May 22, 2026	221.70	224.45	218.70	220.60	220.60	0.41%	68,648
May 21, 2026	225.00	226.00	218.20	219.70	219.70	-2.05%	153,094
May 20, 2026	219.40	228.15	219.40	224.30	224.30	1.31%	316,617
May 19, 2026	220.25	224.20	219.30	221.40	221.40	1.23%	87,875
May 18, 2026	220.40	220.40	214.10	218.70	218.70	-1.22%	193,219
May 15, 2026	218.95	223.20	216.90	221.40	221.40	2.05%	251,453
May 14, 2026	211.30	218.80	208.05	216.95	216.95	3.24%	998,238
May 13, 2026	212.15	214.45	209.75	210.15	210.15	-0.24%	73,843
May 12, 2026	216.40	219.00	210.00	210.65	210.65	-3.70%	221,835
May 11, 2026	222.00	224.75	218.00	218.75	218.75	-1.82%	113,359
May 8, 2026	223.85	226.20	221.35	222.80	222.80	-0.76%	190,750
May 7, 2026	225.00	225.80	221.05	224.50	224.50	0.49%	209,136
May 6, 2026	220.20	224.60	218.50	223.40	223.40	2.17%	384,010
May 5, 2026	220.75	223.90	216.60	218.65	218.65	-1.40%	139,754
May 4, 2026	216.65	222.70	215.35	221.75	221.75	2.71%	268,355
Apr 30, 2026	212.50	218.65	210.10	215.90	215.90	0.70%	2,469,596
Apr 29, 2026	217.00	217.75	211.55	214.40	214.40	-0.28%	226,536
Apr 28, 2026	220.20	220.60	214.05	215.00	215.00	-1.83%	88,782
Apr 27, 2026	217.30	224.00	217.30	219.00	219.00	1.13%	195,637
Apr 24, 2026	220.40	222.15	214.70	216.55	216.55	-1.88%	145,889
Apr 23, 2026	225.55	225.80	220.00	220.70	220.70	-2.22%	110,906
Apr 22, 2026	227.30	228.50	225.05	225.70	225.70	-0.73%	122,654
Apr 21, 2026	228.15	230.50	227.00	227.35	227.35	-0.07%	169,702
Apr 20, 2026	234.50	234.50	226.75	227.50	227.50	-3.15%	283,917
Apr 17, 2026	229.00	242.55	229.00	234.90	234.90	3.03%	640,906
Apr 16, 2026	225.75	228.70	223.00	228.00	228.00	1.31%	281,700
Apr 15, 2026	225.55	228.00	221.90	225.05	225.05	3.00%	220,788
Apr 13, 2026	216.95	220.35	211.70	218.50	218.50	-1.11%	222,798
Apr 10, 2026	219.35	228.40	218.45	220.95	220.95	1.21%	298,411
Apr 9, 2026	219.85	222.80	215.00	218.30	218.30	-	205,409
Apr 8, 2026	219.85	220.00	213.95	218.30	218.30	5.56%	216,019