BOM:532915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	233.15	234.15	228.55	233.00	233.00	-1.15%	18,613
Jun 2, 2026	233.00	238.00	232.90	235.70	235.70	0.23%	32,484
Jun 1, 2026	236.05	240.20	234.10	235.15	235.15	-1.03%	80,919
May 29, 2026	240.40	240.40	236.25	237.60	237.60	0.04%	133,091
May 27, 2026	244.85	244.85	236.65	237.50	237.50	-1.53%	16,365
May 26, 2026	235.85	242.95	235.85	241.20	241.20	1.90%	88,742
May 25, 2026	242.25	246.00	235.70	236.70	236.70	-1.54%	37,244
May 22, 2026	229.30	241.55	229.30	240.40	240.40	4.82%	38,904
May 21, 2026	229.00	232.75	227.50	229.35	229.35	0.22%	57,028
May 20, 2026	224.20	229.10	224.20	228.85	228.85	0.28%	15,016
May 19, 2026	219.50	230.25	219.50	228.20	228.20	4.49%	67,503
May 18, 2026	221.15	222.15	213.10	218.40	218.40	-1.51%	22,776
May 15, 2026	222.90	224.00	221.15	221.75	221.75	-0.40%	22,256
May 14, 2026	229.75	229.75	221.40	222.65	222.65	-2.13%	18,930
May 13, 2026	229.95	233.10	224.30	227.50	227.50	2.20%	78,734
May 12, 2026	225.45	229.95	221.25	222.60	222.60	-2.58%	24,215
May 11, 2026	223.10	232.50	221.35	228.50	228.50	3.46%	44,092
May 8, 2026	228.35	228.35	219.00	220.85	220.85	-1.14%	37,368
May 7, 2026	226.20	227.45	222.85	223.40	223.40	-0.40%	30,631
May 6, 2026	222.40	226.10	222.35	224.30	224.30	0.61%	26,050
May 5, 2026	223.80	224.95	220.50	222.95	222.95	0.54%	18,367
May 4, 2026	223.60	225.90	221.40	221.75	221.75	0.07%	42,517
Apr 30, 2026	223.00	225.50	218.75	221.60	221.60	-1.64%	49,879
Apr 29, 2026	225.35	236.90	224.55	225.30	225.30	-0.73%	103,475
Apr 28, 2026	224.90	228.00	222.00	226.95	226.95	1.75%	84,871
Apr 27, 2026	222.15	227.00	220.80	223.05	223.05	1.18%	50,447
Apr 24, 2026	222.15	224.10	218.55	220.45	220.45	-0.79%	27,603
Apr 23, 2026	221.95	227.05	220.65	222.20	222.20	-0.71%	43,658
Apr 22, 2026	226.50	227.50	223.10	223.80	223.80	-1.26%	22,639
Apr 21, 2026	222.80	231.05	222.80	226.65	226.65	1.03%	54,266
Apr 20, 2026	224.90	225.90	221.40	224.35	224.35	0.34%	15,929
Apr 17, 2026	220.45	224.90	219.00	223.60	223.60	1.45%	38,825
Apr 16, 2026	224.05	224.60	219.50	220.40	220.40	-0.27%	24,580
Apr 15, 2026	226.70	227.00	219.55	221.00	221.00	-1.69%	39,441
Apr 13, 2026	221.05	226.50	218.95	224.80	224.80	-0.42%	17,134
Apr 10, 2026	223.95	227.35	223.90	225.75	225.75	1.01%	27,773
Apr 9, 2026	224.10	225.55	221.55	223.50	223.50	-0.27%	533,014
Apr 8, 2026	230.15	230.15	219.05	224.10	224.10	0.27%	57,754
Apr 7, 2026	215.55	224.90	215.55	223.50	223.50	2.57%	17,584
Apr 6, 2026	220.95	220.95	215.50	217.90	217.90	-2.72%	13,835
Apr 2, 2026	209.00	224.80	209.00	224.00	224.00	2.21%	41,359
Apr 1, 2026	202.85	220.35	202.85	219.15	219.15	8.46%	28,907
Mar 30, 2026	214.10	219.75	201.05	202.05	202.05	-8.41%	103,506
Mar 27, 2026	226.05	226.05	216.35	220.60	220.60	-2.48%	625,913
Mar 25, 2026	218.00	227.65	217.50	226.20	226.20	3.57%	1,650,905
Mar 24, 2026	201.05	219.50	201.05	218.40	218.40	8.39%	106,107
Mar 23, 2026	211.40	213.95	200.00	201.50	201.50	-6.84%	1,294,303
Mar 20, 2026	222.60	225.20	214.65	216.30	216.30	-2.57%	11,131
Mar 19, 2026	223.75	228.45	221.40	222.00	222.00	-2.57%	1,110,324
Mar 18, 2026	224.35	229.20	224.35	227.85	227.85	0.62%	18,130