BOM:532867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	234.95	247.20	228.65	244.30	244.30	6.29%	141,257
May 29, 2026	233.95	234.55	222.65	229.85	229.85	-2.63%	417,906
May 27, 2026	240.65	241.15	230.35	236.05	236.05	-1.36%	92,854
May 26, 2026	238.15	245.00	236.20	239.30	239.30	0.40%	30,521
May 25, 2026	239.60	242.40	234.20	238.35	238.35	2.30%	55,494
May 22, 2026	231.25	235.00	228.50	233.00	233.00	0.60%	43,992
May 21, 2026	226.80	232.95	225.70	231.60	231.60	1.51%	106,444
May 20, 2026	221.45	231.00	220.40	228.15	228.15	0.91%	72,816
May 19, 2026	216.30	231.50	214.80	226.10	226.10	4.05%	67,700
May 18, 2026	231.95	231.95	214.55	217.30	217.30	-4.73%	71,515
May 15, 2026	231.95	232.00	222.80	228.10	228.10	-0.83%	161,362
May 14, 2026	244.35	244.35	223.50	230.00	230.00	-3.10%	89,014
May 13, 2026	220.75	240.70	217.15	237.35	237.35	8.13%	114,694
May 12, 2026	214.30	221.20	211.15	219.50	219.50	1.25%	153,366
May 11, 2026	215.85	218.65	210.40	216.80	216.80	-1.43%	111,337
May 8, 2026	215.00	223.30	212.80	219.95	219.95	2.09%	67,435
May 7, 2026	208.95	217.50	207.75	215.45	215.45	3.38%	145,108
May 6, 2026	202.85	209.00	196.00	208.40	208.40	3.84%	77,988
May 5, 2026	202.85	202.85	194.10	200.70	200.70	-1.25%	115,440
May 4, 2026	200.30	204.50	197.75	203.25	203.25	2.44%	67,800
Apr 30, 2026	199.95	201.95	195.50	198.40	198.40	-0.68%	35,188
Apr 29, 2026	206.40	206.40	199.15	199.75	199.75	-2.01%	30,024
Apr 28, 2026	205.25	207.90	201.60	203.85	203.85	-0.75%	34,821
Apr 27, 2026	206.25	209.00	204.30	205.40	205.40	1.23%	37,999
Apr 24, 2026	207.50	209.40	200.05	202.90	202.90	-2.19%	89,459
Apr 23, 2026	206.00	209.90	202.30	207.45	207.45	0.92%	123,170
Apr 22, 2026	199.60	206.25	194.00	205.55	205.55	4.16%	184,780
Apr 21, 2026	190.00	201.00	190.00	197.35	197.35	3.54%	74,037
Apr 20, 2026	193.40	195.50	189.05	190.60	190.60	-1.60%	58,852
Apr 17, 2026	196.40	196.40	190.00	193.70	193.70	-0.36%	75,324
Apr 16, 2026	197.40	200.65	192.05	194.40	194.40	-0.64%	77,509
Apr 15, 2026	200.00	200.00	191.45	195.65	195.65	0.82%	58,668
Apr 13, 2026	193.20	195.15	189.30	194.05	194.05	-1.82%	66,007
Apr 10, 2026	195.75	199.20	195.75	197.65	197.65	1.75%	27,541
Apr 9, 2026	198.00	201.70	193.40	194.25	194.25	-2.14%	41,659
Apr 8, 2026	194.25	200.00	194.00	198.50	198.50	4.28%	105,088
Apr 7, 2026	194.45	198.45	189.00	190.35	190.35	-2.78%	67,439
Apr 6, 2026	189.15	198.35	189.15	195.80	195.80	2.11%	83,093
Apr 2, 2026	187.05	192.95	180.15	191.75	191.75	1.21%	108,370
Apr 1, 2026	199.55	199.55	187.00	189.45	189.45	0.48%	70,709
Mar 30, 2026	190.15	195.45	184.35	188.55	188.55	-4.63%	152,269
Mar 27, 2026	193.45	204.40	189.20	197.70	197.70	0.36%	318,646
Mar 25, 2026	194.20	219.65	194.00	197.00	197.00	2.67%	297,512
Mar 24, 2026	185.46	193.89	183.89	191.89	191.89	4.69%	309,390
Mar 23, 2026	191.85	191.85	172.45	183.29	183.29	-4.15%	145,600
Mar 20, 2026	190.24	195.22	190.00	191.22	191.22	0.56%	44,140
Mar 19, 2026	191.96	193.32	190.00	190.16	190.16	-0.94%	26,040
Mar 18, 2026	189.68	197.90	186.54	191.95	191.95	1.00%	57,430
Mar 17, 2026	189.86	191.70	186.13	190.05	190.05	0.10%	15,790
Mar 16, 2026	192.57	193.90	183.82	189.86	189.86	-1.39%	41,140