BOM:532898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	286.00	289.45	283.40	288.60	288.60	0.79%	565,617
Jun 17, 2026	286.00	286.80	283.30	286.35	286.35	0.42%	540,612
Jun 16, 2026	286.95	286.95	282.85	285.15	285.15	-0.16%	263,333
Jun 15, 2026	288.05	289.15	284.10	285.60	285.60	0.28%	387,548
Jun 12, 2026	289.90	289.90	282.80	284.80	284.80	-0.65%	462,318
Jun 11, 2026	289.00	290.45	286.00	286.65	286.65	-0.21%	1,008,483
Jun 10, 2026	285.70	289.40	284.30	287.25	287.25	0.54%	787,871
Jun 9, 2026	292.50	293.00	284.85	285.70	285.70	-1.64%	286,927
Jun 8, 2026	283.30	292.00	282.45	290.45	290.45	1.79%	302,276
Jun 5, 2026	283.30	286.50	283.10	285.35	285.35	0.25%	203,092
Jun 4, 2026	283.35	286.00	281.35	284.65	284.65	-0.18%	911,346
Jun 3, 2026	280.60	286.00	280.40	285.15	285.15	1.01%	542,895
Jun 2, 2026	282.60	285.00	278.50	282.30	282.30	-1.38%	519,458
Jun 1, 2026	291.20	292.05	285.00	286.25	286.25	-1.21%	1,126,927
May 29, 2026	301.30	303.00	285.30	289.75	289.75	-3.46%	961,387
May 27, 2026	293.05	301.25	292.00	300.15	300.15	2.56%	495,985
May 26, 2026	295.25	295.90	292.05	292.65	292.65	-0.88%	96,325
May 25, 2026	297.95	298.40	294.20	295.25	295.25	0.31%	259,129
May 22, 2026	298.10	299.70	293.60	294.35	294.35	-1.75%	450,750
May 21, 2026	300.75	304.50	298.75	299.60	299.60	-0.15%	267,308
May 20, 2026	298.00	300.80	294.60	300.05	300.05	0.49%	138,722
May 19, 2026	296.40	299.90	294.65	298.60	298.60	0.73%	113,433
May 18, 2026	297.70	299.55	290.20	296.45	296.45	-3.07%	635,926
May 15, 2026	302.05	308.15	302.05	305.85	305.85	1.34%	444,822
May 14, 2026	304.15	307.75	300.45	301.80	301.80	0.05%	678,827
May 13, 2026	303.05	305.50	295.75	301.65	301.65	-1.52%	745,911
May 12, 2026	308.90	310.75	305.60	306.30	306.30	-1.50%	319,753
May 11, 2026	314.90	314.90	310.00	310.95	310.95	-0.94%	154,947
May 8, 2026	313.95	315.20	310.75	313.90	313.90	-	151,079
May 7, 2026	315.00	318.85	312.55	313.90	313.90	-0.59%	429,184
May 6, 2026	320.95	321.45	314.80	315.75	315.75	-1.11%	242,181
May 5, 2026	318.60	321.10	315.00	319.30	319.30	0.02%	184,439
May 4, 2026	316.25	323.90	315.65	319.25	319.25	0.31%	287,527
Apr 30, 2026	319.25	321.15	315.95	318.25	318.25	-0.66%	507,522
Apr 29, 2026	321.45	323.80	318.65	320.35	320.35	0.44%	932,410
Apr 28, 2026	320.50	323.00	317.70	318.95	318.95	-0.59%	173,020
Apr 27, 2026	317.10	324.80	317.00	320.85	320.85	1.45%	147,765
Apr 24, 2026	316.75	317.80	314.60	316.25	316.25	-0.86%	309,225
Apr 23, 2026	319.75	321.80	318.05	319.00	319.00	-0.23%	249,942
Apr 22, 2026	320.85	322.00	316.10	319.75	319.75	0.14%	152,149
Apr 21, 2026	319.85	321.95	318.10	319.30	319.30	-0.09%	133,417
Apr 20, 2026	318.90	322.80	315.60	319.60	319.60	0.49%	301,979
Apr 17, 2026	312.80	318.95	311.65	318.05	318.05	1.86%	600,646
Apr 16, 2026	315.00	317.00	310.50	312.25	312.25	-0.13%	1,525,809
Apr 15, 2026	303.75	314.00	301.20	312.65	312.65	4.11%	918,709
Apr 13, 2026	301.70	302.20	297.70	300.30	300.30	-0.76%	1,039,518
Apr 10, 2026	300.20	303.45	299.75	302.60	302.60	1.49%	592,762
Apr 9, 2026	295.00	300.50	294.00	298.15	298.15	1.12%	954,336
Apr 8, 2026	300.40	301.00	293.55	294.85	294.85	-0.20%	381,964
Apr 7, 2026	293.30	296.10	291.35	295.45	295.45	0.10%	161,446