BOM:532898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	295.00	295.50	287.30	295.15	295.15	1.83%	405,960
Apr 2, 2026	290.85	290.85	283.50	289.85	289.85	-1.02%	347,978
Apr 1, 2026	304.05	305.00	290.25	292.85	292.85	-1.13%	659,628
Mar 30, 2026	291.95	297.90	291.25	296.20	296.20	0.27%	609,212
Mar 27, 2026	293.55	297.20	290.25	295.40	295.40	0.10%	2,042,703
Mar 25, 2026	299.35	302.25	294.30	295.10	295.10	-1.37%	1,818,496
Mar 24, 2026	309.85	309.85	292.30	299.20	299.20	-0.81%	652,977
Mar 23, 2026	296.75	304.20	293.10	301.65	301.65	1.39%	437,653
Mar 20, 2026	299.30	304.85	296.65	297.50	297.50	0.30%	225,442
Mar 19, 2026	297.95	300.55	296.00	296.60	296.60	-0.72%	110,147
Mar 18, 2026	299.10	304.25	297.80	298.75	298.75	0.18%	165,084
Mar 17, 2026	299.85	300.90	292.35	298.20	298.20	0.27%	258,269
Mar 16, 2026	302.90	302.90	291.55	297.40	297.40	-1.10%	282,649
Mar 13, 2026	304.05	309.45	298.80	300.70	300.70	-0.99%	721,335
Mar 12, 2026	296.40	304.95	295.00	303.70	303.70	1.64%	487,406
Mar 11, 2026	298.95	302.95	298.20	298.80	298.80	0.12%	354,908
Mar 10, 2026	297.10	300.00	293.75	298.45	298.45	1.08%	219,098
Mar 9, 2026	286.60	296.30	286.00	295.25	295.25	-1.32%	654,505